*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.95 | 4.07 | 3.94 | 4.05 | +2.79% | 0.46 | 1.49% |
| 2026-01-16 | 3.95 | 3.97 | 3.90 | 3.94 | 0.00% | 0.30 | 0.99% |
| 2026-01-15 | 3.98 | 4.03 | 3.92 | 3.94 | -1.50% | 0.29 | 0.95% |
| 2026-01-14 | 3.89 | 4.00 | 3.89 | 4.00 | +2.30% | 0.46 | 1.52% |
| 2026-01-13 | 3.99 | 4.02 | 3.90 | 3.91 | -2.00% | 0.37 | 1.22% |
| 2026-01-12 | 3.99 | 4.03 | 3.96 | 3.99 | -1.24% | 0.39 | 1.27% |
| 2026-01-09 | 4.04 | 4.05 | 3.95 | 4.04 | 0.00% | 0.54 | 1.74% |
| 2026-01-08 | 4.03 | 4.11 | 4.03 | 4.04 | -0.49% | 0.39 | 1.25% |
| 2026-01-07 | 4.09 | 4.16 | 4.04 | 4.06 | -0.49% | 0.59 | 1.87% |
| 2026-01-06 | 3.97 | 4.13 | 3.95 | 4.08 | +1.24% | 0.77 | 2.48% |
| 2026-01-05 | 4.09 | 4.12 | 4.01 | 4.03 | +2.81% | 1.05 | 3.36% |
| 2025-12-31 | 3.81 | 3.95 | 3.79 | 3.92 | +3.70% | 0.59 | 1.97% |
| 2025-12-30 | 3.79 | 3.80 | 3.75 | 3.78 | -0.53% | 0.16 | 0.56% |
| 2025-12-29 | 3.85 | 3.85 | 3.78 | 3.80 | -1.55% | 0.20 | 0.69% |
| 2025-12-26 | 3.81 | 3.92 | 3.79 | 3.86 | +1.58% | 0.31 | 1.06% |
| 2025-12-25 | 3.81 | 3.83 | 3.78 | 3.80 | -0.52% | 0.29 | 1.00% |
| 2025-12-24 | 3.78 | 3.82 | 3.70 | 3.82 | +1.06% | 0.28 | 0.97% |
| 2025-12-23 | 3.73 | 3.86 | 3.72 | 3.78 | +1.89% | 0.37 | 1.25% |
| 2025-12-22 | 3.70 | 3.74 | 3.69 | 3.71 | -0.27% | 0.21 | 0.72% |
| 2025-12-19 | 3.68 | 3.72 | 3.66 | 3.72 | +1.36% | 0.14 | 0.47% |