*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.95 | 9.04 | 8.70 | 9.00 | +0.90% | 0.85 | 3.30% |
| 2026-03-23 | 9.12 | 9.25 | 8.92 | 8.92 | -5.01% | 0.93 | 3.56% |
| 2026-03-20 | 9.32 | 9.75 | 9.16 | 9.39 | -1.37% | 0.99 | 3.63% |
| 2026-03-19 | 9.62 | 9.76 | 9.52 | 9.52 | -4.99% | 1.12 | 4.01% |
| 2026-03-18 | 9.80 | 10.25 | 9.61 | 10.02 | +2.24% | 1.50 | 5.21% |
| 2026-03-17 | 10.01 | 10.08 | 9.73 | 9.80 | -2.58% | 1.11 | 3.87% |
| 2026-03-16 | 10.48 | 10.70 | 9.89 | 10.06 | -3.36% | 1.75 | 5.90% |
| 2026-03-13 | 10.50 | 11.00 | 10.23 | 10.41 | -0.67% | 2.19 | 7.12% |
| 2026-03-12 | 10.00 | 10.48 | 9.89 | 10.48 | +5.01% | 1.85 | 6.24% |
| 2026-03-11 | 9.41 | 9.98 | 9.41 | 9.98 | +5.05% | 1.46 | 5.19% |
| 2026-03-10 | 9.20 | 9.61 | 9.18 | 9.50 | +3.83% | 1.66 | 6.01% |
| 2026-03-09 | 9.44 | 9.48 | 9.09 | 9.15 | -4.39% | 1.31 | 4.90% |
| 2026-03-06 | 8.91 | 9.57 | 8.81 | 9.57 | +5.05% | 1.51 | 5.67% |
| 2026-03-05 | 9.24 | 9.33 | 8.86 | 9.11 | -1.41% | 2.07 | 7.85% |
| 2026-03-04 | 9.24 | 9.51 | 9.24 | 9.24 | -5.04% | 2.13 | 7.92% |
| 2026-03-03 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 0.08 | 0.29% |
| 2026-03-02 | 10.24 | 10.24 | 10.24 | 10.24 | -5.01% | 0.25 | 0.84% |
| 2026-02-27 | 11.10 | 11.54 | 10.46 | 10.78 | -2.00% | 3.82 | 12.06% |
| 2026-02-26 | 11.00 | 11.00 | 11.00 | 11.00 | +4.96% | 0.11 | 0.35% |
| 2026-02-25 | 10.10 | 10.48 | 10.01 | 10.48 | +5.01% | 0.97 | 3.26% |