*ST中基 sz.000972
3.68
-2.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.77 | 3.78 | 3.66 | 3.68 | -2.13% | 0.31 | 1.09% |
| 2026-05-22 | 3.76 | 3.77 | 3.72 | 3.76 | -0.53% | 0.24 | 0.81% |
| 2026-05-21 | 3.78 | 3.81 | 3.73 | 3.78 | -0.26% | 0.35 | 1.21% |
| 2026-05-20 | 3.82 | 3.83 | 3.77 | 3.79 | -0.79% | 0.17 | 0.60% |
| 2026-05-19 | 3.78 | 3.82 | 3.76 | 3.82 | 0.00% | 0.15 | 0.52% |
| 2026-05-18 | 3.82 | 3.83 | 3.75 | 3.82 | -0.52% | 0.26 | 0.89% |
| 2026-05-15 | 3.80 | 3.86 | 3.77 | 3.84 | +0.79% | 0.26 | 0.87% |
| 2026-05-14 | 3.87 | 3.92 | 3.80 | 3.81 | -0.78% | 0.27 | 0.90% |
| 2026-05-13 | 3.81 | 3.85 | 3.77 | 3.84 | +0.79% | 0.28 | 0.94% |
| 2026-05-12 | 3.86 | 3.86 | 3.81 | 3.81 | -1.30% | 0.24 | 0.82% |
| 2026-05-11 | 3.88 | 3.93 | 3.82 | 3.86 | -0.52% | 0.44 | 1.48% |
| 2026-05-08 | 3.87 | 3.88 | 3.81 | 3.88 | +0.26% | 0.30 | 1.00% |
| 2026-05-07 | 3.90 | 3.92 | 3.84 | 3.87 | -0.77% | 0.24 | 0.81% |
| 2026-05-06 | 3.86 | 3.98 | 3.86 | 3.90 | +1.04% | 0.47 | 1.56% |
| 2026-04-30 | 3.75 | 3.87 | 3.71 | 3.86 | +2.93% | 0.46 | 1.58% |
| 2026-04-29 | 3.73 | 3.81 | 3.72 | 3.75 | -0.27% | 0.32 | 1.10% |
| 2026-04-28 | 3.77 | 3.83 | 3.76 | 3.76 | -5.05% | 0.75 | 2.57% |
| 2026-04-27 | 3.82 | 3.98 | 3.81 | 3.96 | +1.28% | 0.47 | 1.57% |
| 2026-04-24 | 3.94 | 3.96 | 3.81 | 3.91 | -0.76% | 0.48 | 1.59% |
| 2026-04-23 | 3.94 | 4.00 | 3.91 | 3.94 | 0.00% | 0.36 | 1.18% |