*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.23 | 3.25 | 3.16 | 3.22 | -0.62% | 0.69 | 2.81% |
| 2025-07-22 | 3.11 | 3.24 | 3.10 | 3.24 | +4.85% | 0.83 | 3.34% |
| 2025-07-21 | 2.95 | 3.10 | 2.93 | 3.09 | +2.66% | 1.27 | 5.44% |
| 2025-07-18 | 2.96 | 3.13 | 2.90 | 3.01 | +1.01% | 2.01 | 8.77% |
| 2025-07-17 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | 0.14 | 0.59% |
| 2025-07-16 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 0.07 | 0.28% |
| 2025-07-15 | 3.35 | 3.35 | 3.22 | 3.30 | -0.90% | 0.44 | 1.72% |
| 2025-07-14 | 3.47 | 3.48 | 3.32 | 3.33 | -4.58% | 0.83 | 3.20% |
| 2025-07-11 | 3.44 | 3.50 | 3.44 | 3.49 | +1.45% | 0.21 | 0.80% |
| 2025-07-10 | 3.42 | 3.48 | 3.42 | 3.44 | +0.29% | 0.14 | 0.54% |
| 2025-07-09 | 3.46 | 3.47 | 3.42 | 3.43 | -1.15% | 0.20 | 0.74% |
| 2025-07-08 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 0.22 | 0.82% |
| 2025-07-07 | 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | 0.15 | 0.55% |
| 2025-07-04 | 3.55 | 3.55 | 3.50 | 3.51 | -0.85% | 0.13 | 0.46% |
| 2025-07-03 | 3.52 | 3.55 | 3.52 | 3.54 | 0.00% | 0.13 | 0.48% |
| 2025-07-02 | 3.53 | 3.55 | 3.50 | 3.54 | +0.28% | 0.19 | 0.71% |
| 2025-07-01 | 3.56 | 3.57 | 3.52 | 3.53 | -0.84% | 0.21 | 0.77% |
| 2025-06-30 | 3.61 | 3.61 | 3.53 | 3.56 | -0.56% | 0.24 | 0.86% |
| 2025-06-27 | 3.49 | 3.60 | 3.49 | 3.58 | +2.58% | 0.26 | 0.94% |
| 2025-06-26 | 3.52 | 3.52 | 3.48 | 3.49 | -0.85% | 0.17 | 0.64% |