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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.80 | 19.17 | 18.57 | 18.73 | -1.73% | 2.59 | 4.77% |
| 2025-09-15 | 18.51 | 19.39 | 18.01 | 19.06 | +2.53% | 4.57 | 8.45% |
| 2025-09-12 | 18.50 | 19.14 | 18.50 | 18.59 | +0.76% | 2.98 | 5.48% |
| 2025-09-11 | 18.11 | 18.46 | 17.92 | 18.45 | +1.43% | 1.98 | 3.75% |
| 2025-09-10 | 18.60 | 18.74 | 18.00 | 18.19 | -2.62% | 2.22 | 4.18% |
| 2025-09-09 | 19.00 | 19.06 | 18.65 | 18.68 | -2.86% | 2.38 | 4.38% |
| 2025-09-08 | 18.50 | 19.48 | 18.40 | 19.23 | +3.33% | 3.57 | 6.48% |
| 2025-09-05 | 17.90 | 18.98 | 17.81 | 18.61 | +4.49% | 2.93 | 5.47% |
| 2025-09-04 | 18.09 | 18.49 | 17.51 | 17.81 | -1.60% | 1.85 | 3.54% |
| 2025-09-03 | 18.80 | 18.97 | 18.02 | 18.10 | -3.83% | 2.12 | 3.97% |
| 2025-09-02 | 19.40 | 19.50 | 18.80 | 18.82 | -3.98% | 3.27 | 5.97% |
| 2025-09-01 | 20.40 | 20.40 | 19.44 | 19.60 | -3.64% | 4.80 | 8.44% |
| 2025-08-29 | 19.40 | 21.39 | 19.01 | 20.34 | +5.06% | 7.27 | 12.19% |
| 2025-08-28 | 20.20 | 20.25 | 18.39 | 19.36 | -5.88% | 6.87 | 12.25% |
| 2025-08-27 | 20.70 | 21.49 | 20.53 | 20.57 | -0.39% | 6.44 | 10.57% |
| 2025-08-26 | 21.11 | 21.11 | 20.60 | 20.65 | -1.71% | 3.73 | 6.20% |
| 2025-08-25 | 20.30 | 21.01 | 20.30 | 21.01 | +4.01% | 6.22 | 10.33% |
| 2025-08-22 | 20.23 | 20.30 | 20.02 | 20.20 | +0.05% | 2.43 | 4.17% |
| 2025-08-21 | 20.53 | 20.71 | 20.11 | 20.19 | -2.13% | 2.91 | 4.94% |
| 2025-08-20 | 20.50 | 20.89 | 20.28 | 20.63 | +0.05% | 3.20 | 5.39% |