*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.45 | 3.52 | 3.42 | 3.52 | +3.23% | 0.27 | 1.00% |
| 2025-05-26 | 3.38 | 3.41 | 3.35 | 3.41 | +0.89% | 0.22 | 0.84% |
| 2025-05-23 | 3.45 | 3.46 | 3.38 | 3.38 | -1.46% | 0.29 | 1.10% |
| 2025-05-22 | 3.52 | 3.53 | 3.41 | 3.43 | -2.56% | 0.34 | 1.27% |
| 2025-05-21 | 3.48 | 3.56 | 3.45 | 3.52 | +0.86% | 0.32 | 1.18% |
| 2025-05-20 | 3.50 | 3.54 | 3.43 | 3.49 | 0.00% | 0.47 | 1.75% |
| 2025-05-19 | 3.46 | 3.56 | 3.45 | 3.49 | +2.95% | 0.55 | 2.03% |
| 2025-05-16 | 3.34 | 3.39 | 3.30 | 3.39 | +1.19% | 0.22 | 0.84% |
| 2025-05-15 | 3.35 | 3.38 | 3.33 | 3.35 | +1.52% | 0.31 | 1.21% |
| 2025-05-14 | 3.24 | 3.33 | 3.22 | 3.30 | +1.23% | 0.20 | 0.81% |
| 2025-05-13 | 3.32 | 3.37 | 3.24 | 3.26 | -1.81% | 0.22 | 0.85% |
| 2025-05-12 | 3.27 | 3.32 | 3.22 | 3.32 | +1.53% | 0.22 | 0.86% |
| 2025-05-09 | 3.26 | 3.40 | 3.24 | 3.27 | +0.31% | 0.34 | 1.33% |
| 2025-05-08 | 3.21 | 3.29 | 3.19 | 3.26 | +1.56% | 0.22 | 0.89% |
| 2025-05-07 | 3.15 | 3.28 | 3.14 | 3.21 | +1.90% | 0.33 | 1.32% |
| 2025-05-06 | 3.16 | 3.17 | 3.09 | 3.15 | -0.63% | 0.34 | 1.40% |