*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.05 | 4.08 | 3.97 | 4.04 | +0.25% | 0.58 | 1.86% |
| 2025-11-19 | 4.18 | 4.20 | 3.98 | 4.03 | -3.82% | 0.81 | 2.58% |
| 2025-11-18 | 4.13 | 4.31 | 4.07 | 4.19 | +1.70% | 0.90 | 2.77% |
| 2025-11-17 | 4.25 | 4.39 | 4.07 | 4.12 | -3.06% | 1.18 | 3.67% |
| 2025-11-14 | 4.25 | 4.36 | 4.15 | 4.25 | +2.41% | 2.06 | 6.19% |
| 2025-11-13 | 4.06 | 4.15 | 4.06 | 4.15 | +5.06% | 0.97 | 3.05% |
| 2025-11-12 | 3.76 | 3.95 | 3.75 | 3.95 | +5.05% | 0.73 | 2.43% |
| 2025-11-11 | 3.77 | 3.77 | 3.73 | 3.76 | +0.27% | 0.37 | 1.29% |
| 2025-11-10 | 3.78 | 3.79 | 3.73 | 3.75 | -0.27% | 0.33 | 1.15% |
| 2025-11-07 | 3.77 | 3.79 | 3.75 | 3.76 | -0.53% | 0.23 | 0.80% |
| 2025-11-06 | 3.84 | 3.86 | 3.75 | 3.78 | -1.56% | 0.35 | 1.20% |
| 2025-11-05 | 3.83 | 3.86 | 3.79 | 3.84 | -0.26% | 0.28 | 0.96% |
| 2025-11-04 | 3.80 | 3.92 | 3.79 | 3.85 | +1.58% | 0.46 | 1.54% |
| 2025-11-03 | 3.74 | 3.80 | 3.72 | 3.79 | +1.88% | 0.49 | 1.69% |
| 2025-10-31 | 3.65 | 3.76 | 3.63 | 3.72 | +1.36% | 0.48 | 1.68% |
| 2025-10-30 | 3.67 | 3.72 | 3.64 | 3.67 | -0.27% | 0.53 | 1.87% |
| 2025-10-29 | 3.71 | 3.78 | 3.68 | 3.68 | -4.91% | 0.74 | 2.61% |
| 2025-10-28 | 3.88 | 3.90 | 3.82 | 3.87 | -1.02% | 0.35 | 1.18% |
| 2025-10-27 | 3.95 | 3.99 | 3.90 | 3.91 | -1.26% | 0.44 | 1.45% |
| 2025-10-24 | 3.88 | 4.01 | 3.83 | 3.96 | +1.80% | 0.65 | 2.16% |