*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.98 | 4.00 | 3.92 | 3.94 | -1.00% | 0.28 | 0.91% |
| 2026-04-21 | 3.99 | 4.01 | 3.94 | 3.98 | -0.25% | 0.34 | 1.10% |
| 2026-04-20 | 3.92 | 4.01 | 3.88 | 3.99 | +2.05% | 0.49 | 1.61% |
| 2026-04-17 | 3.99 | 4.08 | 3.84 | 3.91 | -0.51% | 0.92 | 3.02% |
| 2026-04-16 | 3.87 | 3.94 | 3.81 | 3.93 | +0.77% | 0.43 | 1.42% |
| 2026-04-15 | 3.96 | 3.99 | 3.79 | 3.90 | -2.26% | 0.90 | 3.04% |
| 2026-04-14 | 3.95 | 3.99 | 3.93 | 3.99 | +0.76% | 0.32 | 1.06% |
| 2026-04-13 | 3.90 | 3.99 | 3.89 | 3.96 | +1.80% | 0.28 | 0.91% |
| 2026-04-10 | 3.88 | 3.94 | 3.86 | 3.89 | +0.78% | 0.29 | 0.96% |
| 2026-04-09 | 3.87 | 3.88 | 3.83 | 3.86 | -0.52% | 0.20 | 0.66% |
| 2026-04-08 | 3.83 | 3.89 | 3.78 | 3.88 | +2.37% | 0.27 | 0.91% |
| 2026-04-07 | 3.74 | 3.83 | 3.70 | 3.79 | +1.61% | 0.23 | 0.79% |
| 2026-04-03 | 3.86 | 3.86 | 3.70 | 3.73 | -3.12% | 0.33 | 1.16% |
| 2026-04-02 | 3.88 | 3.94 | 3.80 | 3.85 | -1.03% | 0.38 | 1.28% |
| 2026-04-01 | 3.94 | 3.95 | 3.86 | 3.89 | -0.77% | 0.49 | 1.63% |
| 2026-03-31 | 3.99 | 4.07 | 3.87 | 3.92 | -1.75% | 0.73 | 2.41% |
| 2026-03-30 | 3.80 | 3.99 | 3.80 | 3.99 | +5.00% | 0.76 | 2.51% |
| 2026-03-27 | 3.71 | 3.86 | 3.70 | 3.80 | +1.88% | 0.44 | 1.50% |
| 2026-03-26 | 3.75 | 3.79 | 3.70 | 3.73 | -0.27% | 0.22 | 0.77% |
| 2026-03-25 | 3.63 | 3.76 | 3.63 | 3.74 | +2.47% | 0.38 | 1.34% |