*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.64 | 3.74 | 3.64 | 3.67 | 0.00% | 0.13 | 0.47% |
| 2025-12-17 | 3.64 | 3.67 | 3.54 | 3.67 | +0.82% | 0.25 | 0.89% |
| 2025-12-16 | 3.72 | 3.74 | 3.64 | 3.64 | -2.15% | 0.23 | 0.81% |
| 2025-12-15 | 3.72 | 3.75 | 3.70 | 3.72 | -0.80% | 0.19 | 0.65% |
| 2025-12-12 | 3.73 | 3.76 | 3.71 | 3.75 | +0.27% | 0.18 | 0.61% |
| 2025-12-11 | 3.82 | 3.82 | 3.74 | 3.74 | -2.09% | 0.28 | 0.97% |
| 2025-12-10 | 3.88 | 3.89 | 3.79 | 3.82 | -1.29% | 0.34 | 1.15% |
| 2025-12-09 | 3.90 | 3.95 | 3.86 | 3.87 | +0.26% | 0.37 | 1.22% |
| 2025-12-08 | 4.02 | 4.02 | 3.84 | 3.86 | -0.26% | 0.46 | 1.51% |
| 2025-12-05 | 3.83 | 3.89 | 3.82 | 3.87 | +0.78% | 0.23 | 0.76% |
| 2025-12-04 | 3.92 | 3.92 | 3.83 | 3.84 | -1.79% | 0.26 | 0.88% |
| 2025-12-03 | 3.91 | 3.98 | 3.89 | 3.91 | -0.51% | 0.41 | 1.34% |
| 2025-12-02 | 3.90 | 4.05 | 3.83 | 3.93 | +1.03% | 0.58 | 1.91% |
| 2025-12-01 | 3.89 | 3.95 | 3.83 | 3.89 | -2.26% | 0.57 | 1.90% |
| 2025-11-28 | 3.78 | 3.98 | 3.77 | 3.98 | +5.01% | 0.57 | 1.88% |
| 2025-11-27 | 3.86 | 3.86 | 3.76 | 3.79 | -2.07% | 0.32 | 1.09% |
| 2025-11-26 | 3.84 | 3.90 | 3.83 | 3.87 | +0.26% | 0.31 | 1.05% |
| 2025-11-25 | 3.87 | 3.92 | 3.82 | 3.86 | 0.00% | 0.40 | 1.33% |
| 2025-11-24 | 3.82 | 3.89 | 3.74 | 3.86 | +0.26% | 0.46 | 1.56% |
| 2025-11-21 | 4.01 | 4.01 | 3.84 | 3.85 | -4.70% | 0.70 | 2.32% |