*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.31 | 3.47 | 3.31 | 3.47 | +5.15% | 0.33 | 3.35% |
| 2025-08-19 | 3.29 | 3.32 | 3.24 | 3.30 | +0.30% | 0.30 | 3.14% |
| 2025-08-18 | 3.26 | 3.36 | 3.24 | 3.29 | +0.92% | 0.37 | 3.84% |
| 2025-08-15 | 3.12 | 3.26 | 3.11 | 3.26 | +5.16% | 0.39 | 4.16% |
| 2025-08-14 | 3.17 | 3.19 | 3.10 | 3.10 | -2.52% | 0.24 | 2.59% |
| 2025-08-13 | 3.20 | 3.22 | 3.16 | 3.18 | -0.31% | 0.15 | 1.57% |
| 2025-08-12 | 3.18 | 3.23 | 3.17 | 3.19 | 0.00% | 0.19 | 2.01% |
| 2025-08-11 | 3.26 | 3.26 | 3.18 | 3.19 | -2.15% | 0.31 | 3.35% |
| 2025-08-08 | 3.29 | 3.29 | 3.22 | 3.26 | -0.61% | 0.28 | 2.95% |
| 2025-08-07 | 3.27 | 3.34 | 3.26 | 3.28 | 0.00% | 0.22 | 2.31% |
| 2025-08-06 | 3.25 | 3.31 | 3.24 | 3.28 | +1.23% | 0.24 | 2.52% |
| 2025-08-05 | 3.34 | 3.35 | 3.21 | 3.24 | -2.70% | 0.34 | 3.53% |
| 2025-08-04 | 3.26 | 3.38 | 3.23 | 3.33 | +2.15% | 0.24 | 2.46% |
| 2025-08-01 | 3.17 | 3.26 | 3.15 | 3.26 | +2.52% | 0.20 | 2.10% |
| 2025-07-31 | 3.15 | 3.24 | 3.13 | 3.18 | +0.95% | 0.31 | 3.32% |
| 2025-07-30 | 3.16 | 3.16 | 3.12 | 3.15 | +0.32% | 0.13 | 1.42% |
| 2025-07-29 | 3.15 | 3.17 | 3.13 | 3.14 | -0.32% | 0.17 | 1.85% |
| 2025-07-28 | 3.16 | 3.17 | 3.12 | 3.15 | -0.63% | 0.15 | 1.63% |
| 2025-07-25 | 3.16 | 3.19 | 3.15 | 3.17 | +0.32% | 0.11 | 1.22% |
| 2025-07-24 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 0.16 | 1.73% |