*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.89 | 3.89 | 3.82 | 3.89 | +0.52% | 0.39 | 1.30% |
| 2025-10-22 | 3.85 | 3.91 | 3.82 | 3.87 | 0.00% | 0.43 | 1.44% |
| 2025-10-21 | 3.84 | 3.97 | 3.81 | 3.87 | +0.78% | 0.40 | 1.32% |
| 2025-10-20 | 3.82 | 3.88 | 3.72 | 3.84 | +1.32% | 0.42 | 1.43% |
| 2025-10-17 | 3.84 | 3.88 | 3.72 | 3.79 | -3.07% | 0.59 | 2.00% |
| 2025-10-16 | 3.77 | 3.96 | 3.74 | 3.91 | +3.71% | 0.89 | 2.93% |
| 2025-10-15 | 3.81 | 3.86 | 3.70 | 3.77 | -1.82% | 0.57 | 1.95% |
| 2025-10-14 | 3.90 | 3.94 | 3.81 | 3.84 | +0.26% | 0.83 | 2.79% |
| 2025-10-13 | 3.67 | 3.83 | 3.59 | 3.83 | +4.93% | 0.74 | 2.54% |
| 2025-10-10 | 3.49 | 3.65 | 3.49 | 3.65 | +4.89% | 0.35 | 1.24% |
| 2025-10-09 | 3.63 | 3.63 | 3.45 | 3.48 | -4.13% | 0.63 | 2.33% |
| 2025-09-30 | 3.66 | 3.72 | 3.61 | 3.63 | -0.27% | 0.48 | 1.69% |
| 2025-09-29 | 3.76 | 3.76 | 3.60 | 3.64 | -2.93% | 0.47 | 1.67% |
| 2025-09-26 | 3.80 | 3.86 | 3.71 | 3.75 | +0.27% | 0.39 | 1.35% |
| 2025-09-25 | 3.87 | 3.90 | 3.73 | 3.74 | -4.59% | 0.76 | 2.60% |
| 2025-09-24 | 3.89 | 4.04 | 3.83 | 3.92 | +0.77% | 1.19 | 3.91% |
| 2025-09-23 | 3.75 | 3.89 | 3.75 | 3.89 | +5.14% | 0.92 | 3.07% |
| 2025-09-22 | 3.78 | 3.82 | 3.69 | 3.70 | -4.64% | 0.94 | 3.26% |
| 2025-09-19 | 3.97 | 4.01 | 3.84 | 3.88 | -1.02% | 1.14 | 3.79% |
| 2025-09-18 | 3.95 | 4.05 | 3.87 | 3.92 | -3.69% | 2.42 | 8.00% |