*ST中迪 sz.000609
14.42
+2.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.88 | 14.68 | 13.56 | 14.42 | +2.41% | 1.98 | 4.82% |
| 2026-05-22 | 14.35 | 14.43 | 14.08 | 14.08 | -4.99% | 1.45 | 3.53% |
| 2026-05-21 | 15.80 | 15.85 | 14.82 | 14.82 | -5.00% | 1.58 | 3.59% |
| 2026-05-20 | 15.78 | 16.21 | 15.28 | 15.60 | +0.97% | 2.82 | 6.16% |
| 2026-05-19 | 14.75 | 15.45 | 14.60 | 15.45 | +5.03% | 1.98 | 4.51% |
| 2026-05-18 | 14.10 | 14.90 | 13.63 | 14.71 | +2.51% | 3.05 | 7.38% |
| 2026-05-15 | 15.37 | 15.86 | 14.35 | 14.35 | -4.97% | 4.38 | 9.95% |
| 2026-05-14 | 14.38 | 15.10 | 14.38 | 15.10 | +5.01% | 1.04 | 2.43% |
| 2026-05-13 | 14.30 | 15.16 | 14.00 | 14.38 | -2.38% | 4.19 | 9.93% |
| 2026-05-12 | 15.15 | 15.40 | 14.73 | 14.73 | -4.97% | 2.37 | 5.46% |
| 2026-05-11 | 16.48 | 16.86 | 15.50 | 15.50 | -5.02% | 4.47 | 9.68% |
| 2026-05-08 | 16.70 | 16.70 | 15.44 | 16.32 | +2.64% | 6.93 | 14.56% |
| 2026-05-07 | 15.90 | 15.90 | 15.50 | 15.90 | +5.02% | 2.71 | 5.85% |
| 2026-05-06 | 15.14 | 15.14 | 13.70 | 15.14 | +4.99% | 9.53 | 22.15% |
| 2026-04-30 | 14.42 | 14.42 | 14.42 | 14.42 | +5.03% | 0.42 | 1.01% |
| 2026-04-29 | 13.73 | 13.73 | 13.73 | 13.73 | +4.97% | 0.36 | 0.89% |
| 2026-04-28 | 13.08 | 13.08 | 13.08 | 13.08 | +4.98% | 0.10 | 0.27% |
| 2026-04-27 | 12.46 | 12.46 | 12.46 | 12.46 | +4.97% | 0.07 | 0.20% |
| 2026-04-24 | 11.87 | 11.87 | 11.87 | 11.87 | +5.04% | 0.07 | 0.22% |
| 2026-04-23 | 11.30 | 11.30 | 11.30 | 11.30 | +5.02% | 0.11 | 0.35% |