*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.87 | 10.28 | 9.81 | 10.28 | +5.01% | 1.92 | 6.48% |
| 2025-12-17 | 8.93 | 9.87 | 8.93 | 9.79 | +4.15% | 2.65 | 9.72% |
| 2025-12-16 | 9.90 | 9.90 | 9.40 | 9.40 | -0.32% | 3.29 | 11.52% |
| 2025-12-15 | 9.16 | 9.43 | 9.10 | 9.43 | +5.01% | 1.01 | 3.70% |
| 2025-12-12 | 9.20 | 9.30 | 8.93 | 8.98 | -4.47% | 1.95 | 7.46% |
| 2025-12-11 | 9.12 | 9.79 | 9.01 | 9.40 | -0.11% | 2.38 | 8.75% |
| 2025-12-10 | 9.55 | 9.62 | 9.41 | 9.41 | -4.95% | 1.47 | 5.34% |
| 2025-12-09 | 10.13 | 10.28 | 9.90 | 9.90 | -4.99% | 1.60 | 5.50% |
| 2025-12-08 | 10.28 | 10.66 | 10.10 | 10.42 | -1.98% | 3.35 | 11.25% |
| 2025-12-05 | 10.75 | 10.95 | 10.63 | 10.63 | -5.00% | 1.14 | 3.66% |
| 2025-12-04 | 11.40 | 11.95 | 11.01 | 11.19 | -1.67% | 4.65 | 13.69% |
| 2025-12-03 | 11.65 | 11.88 | 11.38 | 11.38 | -5.01% | 2.16 | 6.48% |
| 2025-12-02 | 10.84 | 11.98 | 10.84 | 11.98 | +5.00% | 5.69 | 16.86% |
| 2025-12-01 | 11.59 | 11.87 | 11.41 | 11.41 | -5.00% | 2.57 | 7.69% |
| 2025-11-28 | 12.01 | 12.04 | 12.01 | 12.01 | -4.98% | 2.89 | 8.27% |
| 2025-11-27 | 13.40 | 13.98 | 12.64 | 12.64 | -5.03% | 7.97 | 20.39% |
| 2025-11-26 | 13.31 | 13.31 | 13.31 | 13.31 | +4.97% | 0.08 | 0.20% |
| 2025-11-25 | 12.10 | 12.68 | 12.10 | 12.68 | +4.97% | 2.52 | 7.10% |
| 2025-11-24 | 12.08 | 12.08 | 12.08 | 12.08 | -5.03% | 0.30 | 0.86% |
| 2025-11-21 | 12.40 | 13.02 | 12.05 | 12.72 | +2.58% | 8.61 | 23.14% |