*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.41 | 5.41 | 5.41 | 5.41 | +5.05% | 0.03 | 0.18% |
| 2025-10-22 | 5.15 | 5.15 | 5.15 | 5.15 | +5.10% | 0.04 | 0.23% |
| 2025-10-21 | 4.90 | 4.90 | 4.90 | 4.90 | +4.93% | 0.02 | 0.13% |
| 2025-10-20 | 4.67 | 4.67 | 4.67 | 4.67 | +4.94% | 0.03 | 0.20% |
| 2025-10-17 | 4.15 | 4.45 | 4.12 | 4.45 | +4.95% | 0.36 | 2.91% |
| 2025-10-16 | 4.15 | 4.28 | 4.13 | 4.24 | +0.24% | 0.39 | 3.19% |
| 2025-10-15 | 4.26 | 4.29 | 4.13 | 4.23 | -1.40% | 0.45 | 3.72% |
| 2025-10-14 | 4.32 | 4.37 | 4.26 | 4.29 | -0.23% | 0.36 | 2.86% |
| 2025-10-13 | 4.19 | 4.33 | 4.12 | 4.30 | -0.23% | 0.35 | 2.87% |
| 2025-10-10 | 4.35 | 4.37 | 4.21 | 4.31 | -2.71% | 0.56 | 4.52% |
| 2025-10-09 | 4.40 | 4.53 | 4.36 | 4.43 | +2.78% | 0.58 | 4.51% |
| 2025-09-30 | 4.24 | 4.34 | 4.15 | 4.31 | +1.89% | 0.39 | 3.14% |
| 2025-09-29 | 4.20 | 4.26 | 4.15 | 4.23 | -0.24% | 0.35 | 2.82% |
| 2025-09-26 | 4.13 | 4.24 | 4.05 | 4.24 | +1.92% | 0.51 | 4.23% |
| 2025-09-25 | 3.96 | 4.17 | 3.94 | 4.16 | +1.22% | 1.08 | 9.13% |
| 2025-09-24 | 4.11 | 4.17 | 4.11 | 4.11 | -5.08% | 0.23 | 1.94% |
| 2025-09-23 | 4.55 | 4.55 | 4.33 | 4.33 | -5.04% | 0.41 | 3.24% |
| 2025-09-22 | 4.46 | 4.57 | 4.41 | 4.56 | +3.87% | 0.67 | 5.07% |
| 2025-09-19 | 4.32 | 4.52 | 4.24 | 4.39 | +0.23% | 0.49 | 3.79% |
| 2025-09-18 | 4.55 | 4.57 | 4.38 | 4.38 | -3.31% | 0.57 | 4.38% |