*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.32 | 3.33 | 3.19 | 3.21 | -3.60% | 0.45 | 4.76% |
| 2025-06-24 | 3.30 | 3.43 | 3.30 | 3.33 | +1.83% | 0.38 | 3.86% |
| 2025-06-23 | 3.18 | 3.27 | 3.15 | 3.27 | +2.19% | 0.22 | 2.38% |
| 2025-06-20 | 3.20 | 3.25 | 3.11 | 3.20 | +0.31% | 0.36 | 3.90% |
| 2025-06-19 | 3.34 | 3.39 | 3.16 | 3.19 | -3.92% | 0.44 | 4.66% |
| 2025-06-18 | 3.40 | 3.40 | 3.25 | 3.32 | -2.92% | 0.53 | 5.51% |
| 2025-06-17 | 3.42 | 3.53 | 3.39 | 3.42 | 0.00% | 0.46 | 4.58% |
| 2025-06-16 | 3.49 | 3.55 | 3.42 | 3.42 | -2.01% | 0.48 | 4.71% |
| 2025-06-13 | 3.51 | 3.62 | 3.37 | 3.49 | -0.29% | 0.74 | 7.27% |
| 2025-06-12 | 3.60 | 3.72 | 3.45 | 3.50 | -1.13% | 1.38 | 13.17% |
| 2025-06-11 | 3.54 | 3.54 | 3.41 | 3.54 | +5.04% | 0.37 | 3.61% |
| 2025-06-10 | 3.37 | 3.37 | 3.37 | 3.37 | nan% | nan | nan% |
| 2025-06-09 | 3.24 | 3.37 | 3.22 | 3.37 | +4.98% | 0.48 | 4.94% |
| 2025-06-06 | 3.19 | 3.30 | 3.16 | 3.21 | +0.63% | 0.54 | 5.78% |
| 2025-06-05 | 3.22 | 3.29 | 3.15 | 3.19 | -3.92% | 0.68 | 7.32% |
| 2025-06-04 | 3.29 | 3.45 | 3.29 | 3.32 | +0.91% | 0.45 | 4.62% |
| 2025-06-03 | 3.35 | 3.42 | 3.23 | 3.29 | -2.95% | 0.63 | 6.48% |
| 2025-05-30 | 3.37 | 3.55 | 3.21 | 3.39 | +0.30% | 1.16 | 11.94% |
| 2025-05-29 | 3.27 | 3.38 | 3.25 | 3.38 | +4.97% | 0.76 | 7.80% |
| 2025-05-28 | 3.11 | 3.22 | 3.11 | 3.22 | +4.89% | 0.72 | 7.74% |