*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.58 | 4.67 | 4.47 | 4.53 | -0.88% | 0.58 | 4.33% |
| 2025-09-16 | 4.76 | 4.76 | 4.57 | 4.57 | -4.99% | 0.74 | 5.49% |
| 2025-09-15 | 4.85 | 4.93 | 4.77 | 4.81 | -1.43% | 0.57 | 4.03% |
| 2025-09-12 | 4.73 | 4.94 | 4.64 | 4.88 | +3.17% | 0.60 | 4.31% |
| 2025-09-11 | 4.81 | 4.85 | 4.65 | 4.73 | -1.87% | 0.80 | 5.84% |
| 2025-09-10 | 4.59 | 4.84 | 4.54 | 4.82 | +4.56% | 1.00 | 7.36% |
| 2025-09-09 | 4.50 | 4.66 | 4.41 | 4.61 | +3.83% | 1.08 | 8.07% |
| 2025-09-08 | 4.44 | 4.53 | 4.35 | 4.44 | -0.67% | 0.67 | 5.19% |
| 2025-09-05 | 4.26 | 4.47 | 4.24 | 4.47 | +4.93% | 0.64 | 5.05% |
| 2025-09-04 | 4.39 | 4.44 | 4.21 | 4.26 | -3.84% | 0.79 | 6.33% |
| 2025-09-03 | 4.62 | 4.69 | 4.36 | 4.43 | -1.56% | 1.07 | 8.17% |
| 2025-09-02 | 4.28 | 4.50 | 4.20 | 4.50 | +4.90% | 0.84 | 6.70% |
| 2025-09-01 | 4.25 | 4.41 | 4.22 | 4.29 | +2.14% | 1.07 | 8.50% |
| 2025-08-29 | 4.12 | 4.20 | 3.99 | 4.20 | +2.69% | 1.11 | 9.29% |
| 2025-08-28 | 4.41 | 4.48 | 4.09 | 4.09 | -5.10% | 1.43 | 11.68% |
| 2025-08-27 | 4.27 | 4.42 | 4.21 | 4.31 | +2.38% | 1.23 | 9.65% |
| 2025-08-26 | 4.08 | 4.21 | 4.05 | 4.21 | +4.99% | 1.23 | 10.18% |
| 2025-08-25 | 4.01 | 4.01 | 4.01 | 4.01 | +4.97% | 0.06 | 0.52% |
| 2025-08-22 | 3.82 | 3.82 | 3.82 | 3.82 | +4.95% | 0.03 | 0.26% |
| 2025-08-21 | 3.64 | 3.64 | 3.64 | 3.64 | +4.90% | 0.09 | 0.87% |