中洲特材 sz.300963
16.10
+1.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.68 | 23.77 | 21.29 | 22.42 | +2.42% | 13.02 | 20.06% |
| 2025-10-21 | 21.41 | 21.99 | 21.12 | 21.89 | +2.34% | 7.04 | 11.22% |
| 2025-10-20 | 21.71 | 21.82 | 21.20 | 21.39 | +0.05% | 5.83 | 9.38% |
| 2025-10-17 | 22.51 | 22.99 | 21.29 | 21.38 | -5.82% | 9.72 | 15.30% |
| 2025-10-16 | 24.30 | 24.40 | 22.36 | 22.70 | -9.16% | 13.67 | 20.56% |
| 2025-10-15 | 24.39 | 25.25 | 23.31 | 24.99 | +3.09% | 16.03 | 22.57% |
| 2025-10-14 | 25.80 | 27.50 | 24.23 | 24.24 | -8.11% | 23.37 | 31.62% |
| 2025-10-13 | 21.73 | 27.15 | 21.73 | 26.38 | +13.85% | 23.67 | 33.23% |
| 2025-10-10 | 23.01 | 24.97 | 22.93 | 23.17 | +2.93% | 27.35 | 39.83% |
| 2025-10-09 | 20.26 | 22.51 | 20.00 | 22.51 | +19.99% | 16.53 | 26.06% |
| 2025-09-30 | 18.10 | 19.33 | 17.96 | 18.76 | +3.82% | 5.19 | 9.64% |
| 2025-09-29 | 18.60 | 18.64 | 18.01 | 18.07 | -4.49% | 4.65 | 8.85% |
| 2025-09-26 | 19.17 | 20.05 | 18.80 | 18.92 | -5.21% | 6.49 | 11.59% |
| 2025-09-25 | 18.57 | 21.00 | 18.57 | 19.96 | +10.09% | 11.09 | 19.25% |
| 2025-09-24 | 18.29 | 18.35 | 18.04 | 18.13 | -1.68% | 1.46 | 2.78% |
| 2025-09-23 | 18.00 | 18.45 | 17.59 | 18.44 | +1.43% | 2.31 | 4.43% |
| 2025-09-22 | 17.76 | 18.24 | 17.76 | 18.18 | +2.13% | 1.83 | 3.50% |
| 2025-09-19 | 18.08 | 18.22 | 17.80 | 17.80 | -1.49% | 1.41 | 2.72% |
| 2025-09-18 | 18.33 | 18.53 | 18.03 | 18.07 | -1.58% | 2.17 | 4.11% |
| 2025-09-17 | 18.55 | 18.57 | 18.31 | 18.36 | -1.98% | 2.12 | 3.98% |