*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.86 | 3.90 | 3.77 | 3.86 | +0.78% | 0.82 | 2.77% |
| 2025-08-19 | 3.77 | 3.90 | 3.74 | 3.83 | +2.68% | 1.06 | 3.60% |
| 2025-08-18 | 3.58 | 3.73 | 3.56 | 3.73 | +5.07% | 1.11 | 3.94% |
| 2025-08-15 | 3.64 | 3.69 | 3.53 | 3.55 | -1.93% | 0.86 | 3.08% |
| 2025-08-14 | 3.60 | 3.65 | 3.57 | 3.62 | +0.28% | 0.67 | 2.40% |
| 2025-08-13 | 3.69 | 3.71 | 3.60 | 3.61 | -1.63% | 0.68 | 2.42% |
| 2025-08-12 | 3.74 | 3.80 | 3.59 | 3.67 | -2.39% | 0.94 | 3.31% |
| 2025-08-11 | 3.79 | 3.92 | 3.75 | 3.76 | +0.80% | 1.05 | 3.54% |
| 2025-08-08 | 3.76 | 3.88 | 3.71 | 3.73 | -1.06% | 1.12 | 3.82% |
| 2025-08-07 | 3.60 | 3.78 | 3.55 | 3.77 | +4.72% | 1.29 | 4.56% |
| 2025-08-06 | 3.55 | 3.70 | 3.51 | 3.60 | +2.27% | 1.73 | 6.16% |
| 2025-08-05 | 3.41 | 3.52 | 3.39 | 3.52 | +5.07% | 1.22 | 4.53% |
| 2025-08-04 | 3.22 | 3.35 | 3.19 | 3.35 | +4.04% | 0.59 | 2.31% |
| 2025-08-01 | 3.20 | 3.24 | 3.15 | 3.22 | +0.31% | 0.36 | 1.47% |
| 2025-07-31 | 3.31 | 3.32 | 3.14 | 3.21 | -2.43% | 0.64 | 2.57% |
| 2025-07-30 | 3.29 | 3.32 | 3.21 | 3.29 | 0.00% | 0.63 | 2.52% |
| 2025-07-29 | 3.48 | 3.48 | 3.19 | 3.29 | -0.60% | 1.46 | 5.62% |
| 2025-07-28 | 3.34 | 3.34 | 3.26 | 3.31 | -1.49% | 0.43 | 1.69% |
| 2025-07-25 | 3.23 | 3.37 | 3.23 | 3.36 | +4.67% | 0.79 | 3.06% |
| 2025-07-24 | 3.22 | 3.24 | 3.19 | 3.21 | -0.31% | 0.37 | 1.50% |