*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.53 | 3.55 | 3.51 | 3.52 | -0.28% | 0.13 | 0.48% |
| 2025-06-24 | 3.49 | 3.54 | 3.48 | 3.53 | +1.15% | 0.15 | 0.55% |
| 2025-06-23 | 3.44 | 3.51 | 3.40 | 3.49 | +1.45% | 0.15 | 0.56% |
| 2025-06-20 | 3.46 | 3.48 | 3.44 | 3.44 | -0.86% | 0.15 | 0.57% |
| 2025-06-19 | 3.54 | 3.56 | 3.46 | 3.47 | -1.98% | 0.23 | 0.85% |
| 2025-06-18 | 3.61 | 3.62 | 3.53 | 3.54 | -1.67% | 0.20 | 0.73% |
| 2025-06-17 | 3.56 | 3.61 | 3.56 | 3.60 | +0.84% | 0.20 | 0.72% |
| 2025-06-16 | 3.51 | 3.57 | 3.50 | 3.57 | +1.71% | 0.24 | 0.86% |
| 2025-06-13 | 3.53 | 3.61 | 3.50 | 3.51 | -1.13% | 0.25 | 0.91% |
| 2025-06-12 | 3.54 | 3.55 | 3.51 | 3.55 | 0.00% | 0.19 | 0.71% |
| 2025-06-11 | 3.56 | 3.58 | 3.52 | 3.55 | 0.00% | 0.24 | 0.88% |
| 2025-06-10 | 3.59 | 3.63 | 3.49 | 3.55 | -1.66% | 0.33 | 1.21% |
| 2025-06-09 | 3.55 | 3.63 | 3.54 | 3.61 | +1.40% | 0.28 | 1.01% |
| 2025-06-06 | 3.58 | 3.59 | 3.54 | 3.56 | -0.56% | 0.17 | 0.61% |
| 2025-06-05 | 3.51 | 3.58 | 3.48 | 3.58 | +2.29% | 0.27 | 0.99% |
| 2025-06-04 | 3.53 | 3.54 | 3.49 | 3.50 | -0.85% | 0.17 | 0.62% |
| 2025-06-03 | 3.54 | 3.59 | 3.52 | 3.53 | -0.84% | 0.24 | 0.88% |
| 2025-05-30 | 3.51 | 3.61 | 3.48 | 3.56 | +1.14% | 0.32 | 1.16% |
| 2025-05-29 | 3.49 | 3.53 | 3.47 | 3.52 | +0.86% | 0.21 | 0.79% |
| 2025-05-28 | 3.53 | 3.54 | 3.45 | 3.49 | -0.85% | 0.22 | 0.81% |