*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.13 | 3.19 | 3.04 | 3.07 | -0.32% | 0.63 | 6.91% |
| 2025-05-26 | 2.95 | 3.08 | 2.95 | 3.08 | +5.12% | 0.70 | 7.99% |
| 2025-05-23 | 2.97 | 3.04 | 2.93 | 2.93 | -4.87% | 0.87 | 10.07% |
| 2025-05-22 | 3.21 | 3.21 | 3.08 | 3.08 | -4.94% | 0.85 | 9.34% |
| 2025-05-21 | 3.13 | 3.24 | 3.13 | 3.24 | +4.85% | 1.41 | 15.07% |
| 2025-05-20 | 2.93 | 3.09 | 2.85 | 3.09 | +5.10% | 0.61 | 7.10% |
| 2025-05-19 | 3.00 | 3.00 | 2.82 | 2.94 | +2.80% | 1.22 | 14.26% |
| 2025-05-16 | 2.75 | 2.86 | 2.71 | 2.86 | +5.15% | 0.83 | 10.09% |
| 2025-05-15 | 2.84 | 2.86 | 2.68 | 2.72 | -0.37% | 0.73 | 9.05% |
| 2025-05-14 | 2.59 | 2.73 | 2.57 | 2.73 | +5.00% | 0.36 | 4.54% |
| 2025-05-13 | 2.53 | 2.65 | 2.48 | 2.60 | +2.36% | 0.44 | 5.91% |
| 2025-05-12 | 2.51 | 2.59 | 2.44 | 2.54 | +2.42% | 0.34 | 4.58% |
| 2025-05-09 | 2.55 | 2.59 | 2.47 | 2.48 | -1.59% | 0.32 | 4.34% |
| 2025-05-08 | 2.52 | 2.60 | 2.50 | 2.52 | -1.18% | 0.38 | 5.15% |
| 2025-05-07 | 2.51 | 2.55 | 2.47 | 2.55 | +4.94% | 0.42 | 5.74% |
| 2025-05-06 | 2.33 | 2.43 | 2.33 | 2.43 | +5.19% | 0.18 | 2.57% |