*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.16 | 3.17 | 3.10 | 3.11 | -1.58% | 0.18 | 1.93% |
| 2025-07-22 | 3.18 | 3.21 | 3.13 | 3.16 | -0.63% | 0.24 | 2.57% |
| 2025-07-21 | 3.20 | 3.26 | 3.17 | 3.18 | -1.24% | 0.33 | 3.50% |
| 2025-07-18 | 3.33 | 3.41 | 3.22 | 3.22 | -2.42% | 0.32 | 3.34% |
| 2025-07-17 | 3.25 | 3.36 | 3.23 | 3.30 | +1.85% | 0.51 | 5.32% |
| 2025-07-16 | 3.10 | 3.24 | 3.09 | 3.24 | +4.85% | 0.38 | 4.08% |
| 2025-07-15 | 3.10 | 3.12 | 3.00 | 3.09 | -0.32% | 0.42 | 4.69% |
| 2025-07-14 | 3.08 | 3.14 | 3.08 | 3.10 | +0.65% | 0.26 | 2.83% |
| 2025-07-11 | 3.15 | 3.15 | 3.07 | 3.08 | -1.91% | 0.28 | 3.15% |
| 2025-07-10 | 3.15 | 3.18 | 3.13 | 3.14 | +0.32% | 0.23 | 2.56% |
| 2025-07-09 | 3.13 | 3.23 | 3.10 | 3.13 | +0.32% | 0.36 | 3.95% |
| 2025-07-08 | 3.11 | 3.15 | 3.06 | 3.12 | 0.00% | 0.40 | 4.40% |
| 2025-07-07 | 3.12 | 3.16 | 3.10 | 3.12 | -0.32% | 0.25 | 2.77% |
| 2025-07-04 | 3.22 | 3.25 | 3.10 | 3.13 | -3.40% | 0.45 | 4.84% |
| 2025-07-03 | 3.28 | 3.30 | 3.23 | 3.24 | -1.22% | 0.31 | 3.30% |
| 2025-07-02 | 3.35 | 3.35 | 3.23 | 3.28 | -2.09% | 0.39 | 4.12% |
| 2025-07-01 | 3.33 | 3.42 | 3.33 | 3.35 | 0.00% | 0.27 | 2.79% |
| 2025-06-30 | 3.28 | 3.42 | 3.26 | 3.35 | +2.45% | 0.40 | 4.10% |
| 2025-06-27 | 3.28 | 3.37 | 3.26 | 3.27 | -0.61% | 0.32 | 3.33% |
| 2025-06-26 | 3.22 | 3.34 | 3.21 | 3.29 | +2.49% | 0.39 | 4.08% |