*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.40 | 12.40 | 11.91 | 12.40 | +5.00% | 3.00 | 8.33% |
| 2025-11-19 | 11.81 | 11.81 | 11.81 | 11.81 | +4.98% | 0.08 | 0.24% |
| 2025-11-18 | 11.25 | 11.25 | 11.25 | 11.25 | +5.04% | 0.08 | 0.24% |
| 2025-11-17 | 10.71 | 10.71 | 10.71 | 10.71 | nan% | nan | nan% |
| 2025-11-14 | 10.71 | 10.71 | 10.71 | 10.71 | nan% | nan | nan% |
| 2025-11-13 | 10.71 | 10.71 | 10.71 | 10.71 | nan% | nan | nan% |
| 2025-11-12 | 10.71 | 10.71 | 10.71 | 10.71 | +5.00% | 0.02 | 0.05% |
| 2025-11-11 | 10.20 | 10.20 | 10.20 | 10.20 | +5.05% | 0.02 | 0.08% |
| 2025-11-10 | 9.71 | 9.71 | 9.71 | 9.71 | +4.97% | 0.05 | 0.19% |
| 2025-11-07 | 9.25 | 9.25 | 8.56 | 9.25 | +4.99% | 5.41 | 20.36% |
| 2025-11-06 | 8.81 | 8.81 | 8.81 | 8.81 | +5.01% | 0.03 | 0.11% |
| 2025-11-05 | 8.39 | 8.39 | 8.39 | 8.39 | +5.01% | 0.14 | 0.59% |
| 2025-11-04 | 7.99 | 7.99 | 7.99 | 7.99 | +4.99% | 0.19 | 0.81% |
| 2025-11-03 | 7.61 | 7.61 | 7.61 | 7.61 | +4.97% | 0.24 | 1.08% |
| 2025-10-31 | 7.25 | 7.25 | 7.25 | 7.25 | +5.07% | 0.12 | 0.57% |
| 2025-10-30 | 6.90 | 6.90 | 6.90 | 6.90 | +5.02% | 0.15 | 0.73% |
| 2025-10-29 | 6.57 | 6.57 | 6.57 | 6.57 | +4.95% | 0.84 | 4.38% |
| 2025-10-28 | 6.26 | 6.26 | 6.26 | 6.26 | +5.03% | 0.10 | 0.53% |
| 2025-10-27 | 5.96 | 5.96 | 5.96 | 5.96 | +4.93% | 0.03 | 0.20% |
| 2025-10-24 | 5.68 | 5.68 | 5.68 | 5.68 | +4.99% | 0.05 | 0.31% |