ST中装 sz.002822
3.02
-1.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.09 | 3.09 | 3.01 | 3.02 | -1.95% | 0.31 | 0.95% |
| 2026-05-22 | 3.04 | 3.09 | 3.03 | 3.08 | +0.98% | 0.20 | 0.62% |
| 2026-05-21 | 3.10 | 3.13 | 3.05 | 3.05 | -1.61% | 0.28 | 0.85% |
| 2026-05-20 | 3.08 | 3.18 | 3.04 | 3.10 | +0.32% | 0.38 | 1.15% |
| 2026-05-19 | 3.18 | 3.18 | 3.08 | 3.09 | -2.83% | 0.51 | 1.52% |
| 2026-05-18 | 3.04 | 3.18 | 2.98 | 3.18 | +4.95% | 0.66 | 2.01% |
| 2026-05-15 | 3.05 | 3.06 | 2.99 | 3.03 | +0.33% | 0.33 | 1.04% |
| 2026-05-14 | 3.06 | 3.07 | 3.01 | 3.02 | -1.31% | 0.39 | 1.21% |
| 2026-05-13 | 3.07 | 3.11 | 3.02 | 3.06 | +0.99% | 0.39 | 1.20% |
| 2026-05-12 | 3.09 | 3.11 | 3.03 | 3.03 | -1.30% | 0.43 | 1.30% |
| 2026-05-11 | 3.10 | 3.14 | 3.07 | 3.07 | -0.65% | 0.43 | 1.32% |
| 2026-05-08 | 3.12 | 3.14 | 3.03 | 3.09 | -1.59% | 0.37 | 1.13% |
| 2026-05-07 | 3.16 | 3.21 | 3.12 | 3.14 | -1.26% | 0.44 | 1.31% |
| 2026-05-06 | 3.23 | 3.23 | 3.17 | 3.18 | -0.62% | 0.30 | 0.87% |
| 2026-04-30 | 3.26 | 3.27 | 3.17 | 3.20 | -1.54% | 0.32 | 0.95% |
| 2026-04-29 | 3.27 | 3.31 | 3.24 | 3.25 | -0.31% | 0.31 | 0.89% |
| 2026-04-28 | 3.16 | 3.30 | 3.10 | 3.26 | +3.49% | 0.50 | 1.46% |
| 2026-04-27 | 3.19 | 3.21 | 3.13 | 3.15 | -1.25% | 0.35 | 1.05% |
| 2026-04-24 | 3.24 | 3.25 | 3.17 | 3.19 | -1.85% | 0.27 | 0.79% |
| 2026-04-23 | 3.32 | 3.34 | 3.23 | 3.25 | -3.27% | 0.47 | 1.34% |