*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.58 | 3.62 | 3.57 | 3.59 | +0.56% | 0.21 | 0.74% |
| 2026-02-13 | 3.50 | 3.59 | 3.50 | 3.57 | +1.71% | 0.23 | 0.85% |
| 2026-02-12 | 3.54 | 3.55 | 3.51 | 3.51 | -1.13% | 0.23 | 0.86% |
| 2026-02-11 | 3.54 | 3.58 | 3.51 | 3.55 | +0.28% | 0.23 | 0.84% |
| 2026-02-10 | 3.54 | 3.55 | 3.51 | 3.54 | -0.28% | 0.24 | 0.87% |
| 2026-02-09 | 3.49 | 3.61 | 3.49 | 3.55 | +1.43% | 0.33 | 1.19% |
| 2026-02-06 | 3.48 | 3.52 | 3.43 | 3.50 | 0.00% | 0.25 | 0.94% |
| 2026-02-05 | 3.49 | 3.54 | 3.48 | 3.50 | 0.00% | 0.29 | 1.09% |
| 2026-02-04 | 3.53 | 3.54 | 3.45 | 3.50 | -0.57% | 0.34 | 1.28% |
| 2026-02-03 | 3.53 | 3.56 | 3.50 | 3.52 | -0.56% | 0.25 | 0.94% |
| 2026-02-02 | 3.55 | 3.56 | 3.52 | 3.54 | -1.12% | 0.26 | 0.95% |
| 2026-01-30 | 3.53 | 3.58 | 3.50 | 3.58 | +0.85% | 0.39 | 1.44% |
| 2026-01-29 | 3.56 | 3.65 | 3.50 | 3.55 | -1.11% | 0.66 | 2.39% |
| 2026-01-28 | 3.65 | 3.71 | 3.59 | 3.59 | -5.03% | 0.91 | 3.27% |
| 2026-01-27 | 3.94 | 3.94 | 3.72 | 3.78 | -3.57% | 1.06 | 3.64% |
| 2026-01-26 | 3.99 | 4.01 | 3.89 | 3.92 | -3.21% | 0.66 | 2.16% |
| 2026-01-23 | 3.99 | 4.05 | 3.99 | 4.05 | +0.75% | 0.54 | 1.75% |
| 2026-01-22 | 4.10 | 4.11 | 4.00 | 4.02 | -0.99% | 0.56 | 1.80% |
| 2026-01-21 | 3.96 | 4.07 | 3.96 | 4.06 | +2.01% | 0.37 | 1.19% |
| 2026-01-20 | 4.05 | 4.06 | 3.96 | 3.98 | -1.73% | 0.40 | 1.31% |