*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.66 | 8.13 | 7.66 | 8.01 | +2.43% | 1.09 | 4.72% |
| 2026-01-16 | 7.99 | 8.11 | 7.68 | 7.82 | -2.98% | 1.19 | 5.18% |
| 2026-01-15 | 8.48 | 8.48 | 8.06 | 8.06 | -4.95% | 1.21 | 5.09% |
| 2026-01-14 | 8.48 | 8.64 | 8.41 | 8.48 | +0.12% | 0.90 | 3.64% |
| 2026-01-13 | 8.80 | 8.82 | 8.47 | 8.47 | -5.04% | 1.42 | 5.72% |
| 2026-01-12 | 9.36 | 9.36 | 8.92 | 8.92 | -5.01% | 1.74 | 6.63% |
| 2026-01-09 | 8.87 | 9.39 | 8.87 | 9.39 | +5.03% | 1.41 | 5.29% |
| 2026-01-08 | 8.98 | 9.18 | 8.85 | 8.94 | -1.11% | 1.39 | 5.30% |
| 2026-01-07 | 9.19 | 9.36 | 8.94 | 9.04 | +1.01% | 1.82 | 6.82% |
| 2026-01-06 | 8.41 | 8.95 | 8.40 | 8.95 | +5.05% | 1.18 | 4.67% |
| 2026-01-05 | 8.71 | 8.89 | 8.52 | 8.52 | -4.27% | 1.16 | 4.63% |
| 2025-12-31 | 8.70 | 8.90 | 8.30 | 8.90 | +1.83% | 1.65 | 6.67% |
| 2025-12-30 | 9.30 | 9.41 | 8.74 | 8.74 | -5.00% | 1.85 | 7.10% |
| 2025-12-29 | 9.05 | 9.41 | 8.97 | 9.20 | +0.44% | 1.21 | 4.54% |
| 2025-12-26 | 9.98 | 9.98 | 9.16 | 9.16 | -4.68% | 2.10 | 7.58% |
| 2025-12-25 | 9.35 | 9.61 | 9.34 | 9.61 | +5.03% | 0.86 | 3.12% |
| 2025-12-24 | 9.01 | 9.35 | 8.94 | 9.15 | -1.61% | 1.25 | 4.72% |
| 2025-12-23 | 9.88 | 9.89 | 9.30 | 9.30 | -5.01% | 1.53 | 5.57% |
| 2025-12-22 | 10.01 | 10.11 | 9.70 | 9.79 | -4.11% | 2.43 | 8.55% |
| 2025-12-19 | 10.65 | 10.65 | 9.92 | 10.21 | -0.68% | 2.87 | 9.51% |