*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.07 | 4.25 | 4.07 | 4.07 | -4.91% | 1.99 | 6.34% |
| 2025-09-16 | 4.28 | 4.28 | 4.28 | 4.28 | -5.10% | 0.09 | 0.28% |
| 2025-09-15 | 4.51 | 4.51 | 4.51 | 4.51 | -5.05% | 0.06 | 0.18% |
| 2025-09-12 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 0.30 | 0.83% |
| 2025-09-11 | 5.13 | 5.15 | 4.91 | 5.00 | -3.29% | 1.77 | 4.56% |
| 2025-09-10 | 4.95 | 5.17 | 4.93 | 5.17 | +5.08% | 1.48 | 3.76% |
| 2025-09-09 | 4.96 | 5.14 | 4.87 | 4.92 | 0.00% | 1.46 | 3.76% |
| 2025-09-08 | 4.79 | 4.92 | 4.79 | 4.92 | +4.90% | 1.26 | 3.35% |
| 2025-09-05 | 4.45 | 4.69 | 4.41 | 4.69 | +4.92% | 0.87 | 2.46% |
| 2025-09-04 | 4.65 | 4.73 | 4.47 | 4.47 | -4.89% | 1.21 | 3.46% |
| 2025-09-03 | 4.95 | 5.03 | 4.66 | 4.70 | -4.08% | 1.66 | 4.46% |
| 2025-09-02 | 4.74 | 4.90 | 4.62 | 4.90 | +4.93% | 1.96 | 5.34% |
| 2025-09-01 | 4.48 | 4.67 | 4.45 | 4.67 | +4.94% | 1.06 | 2.97% |
| 2025-08-29 | 4.50 | 4.51 | 4.34 | 4.45 | +0.45% | 1.20 | 3.51% |
| 2025-08-28 | 4.25 | 4.43 | 4.24 | 4.43 | +4.98% | 1.79 | 5.31% |
| 2025-08-27 | 4.19 | 4.31 | 4.15 | 4.22 | +2.93% | 1.57 | 4.78% |
| 2025-08-26 | 4.01 | 4.10 | 3.95 | 4.10 | +5.13% | 0.84 | 2.68% |
| 2025-08-25 | 4.12 | 4.25 | 3.88 | 3.90 | -4.41% | 1.40 | 4.51% |
| 2025-08-22 | 4.08 | 4.25 | 4.02 | 4.08 | +0.74% | 1.72 | 5.42% |
| 2025-08-21 | 3.88 | 4.05 | 3.82 | 4.05 | +4.92% | 1.46 | 4.77% |