*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.00 | 11.00 | 9.98 | 9.98 | -4.95% | 4.04 | 13.33% |
| 2026-02-13 | 10.50 | 10.50 | 10.35 | 10.50 | +5.00% | 1.55 | 5.07% |
| 2026-02-12 | 10.00 | 10.00 | 9.80 | 10.00 | +5.04% | 1.73 | 5.96% |
| 2026-02-11 | 9.52 | 9.52 | 9.52 | 9.52 | +4.96% | 0.04 | 0.13% |
| 2026-02-10 | 9.07 | 9.07 | 9.07 | 9.07 | +4.98% | 0.02 | 0.08% |
| 2026-02-09 | 8.64 | 8.64 | 8.64 | 8.64 | +4.98% | 0.02 | 0.07% |
| 2026-02-06 | 8.23 | 8.23 | 8.23 | 8.23 | +4.97% | 0.06 | 0.24% |
| 2026-02-05 | 7.84 | 7.84 | 7.84 | 7.84 | +4.95% | 0.12 | 0.53% |
| 2026-02-04 | 7.68 | 7.73 | 7.44 | 7.47 | -2.35% | 0.97 | 4.40% |
| 2026-02-03 | 7.41 | 7.73 | 7.37 | 7.65 | +3.94% | 1.55 | 7.01% |
| 2026-02-02 | 7.28 | 7.66 | 7.16 | 7.36 | -0.67% | 1.12 | 5.17% |
| 2026-01-30 | 7.16 | 7.64 | 7.16 | 7.41 | +1.79% | 1.72 | 7.96% |
| 2026-01-29 | 7.40 | 7.58 | 7.16 | 7.28 | -3.45% | 1.13 | 5.27% |
| 2026-01-28 | 7.89 | 8.14 | 7.54 | 7.54 | -5.04% | 1.29 | 5.72% |
| 2026-01-27 | 7.87 | 8.02 | 7.72 | 7.94 | +0.51% | 0.70 | 3.07% |
| 2026-01-26 | 8.12 | 8.16 | 7.74 | 7.90 | -2.71% | 0.98 | 4.27% |
| 2026-01-23 | 8.24 | 8.28 | 8.08 | 8.12 | -2.29% | 1.13 | 4.78% |
| 2026-01-22 | 8.10 | 8.43 | 7.94 | 8.31 | +3.49% | 1.77 | 7.31% |
| 2026-01-21 | 7.86 | 8.12 | 7.77 | 8.03 | 0.00% | 0.71 | 3.06% |
| 2026-01-20 | 8.15 | 8.41 | 7.88 | 8.03 | +0.25% | 0.92 | 3.88% |