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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.32 | 3.32 | 3.32 | 3.32 | nan% | nan | nan% |
| 2025-08-19 | 3.33 | 3.38 | 3.31 | 3.32 | 0.00% | 0.26 | 1.24% |
| 2025-08-18 | 3.38 | 3.40 | 3.31 | 3.32 | -1.95% | 0.43 | 2.04% |
| 2025-08-15 | 3.33 | 3.42 | 3.27 | 3.39 | +2.87% | 0.46 | 2.22% |
| 2025-08-14 | 3.38 | 3.43 | 3.29 | 3.29 | -2.24% | 0.44 | 2.11% |
| 2025-08-13 | 3.41 | 3.43 | 3.37 | 3.37 | -0.83% | 0.29 | 1.35% |
| 2025-08-12 | 3.41 | 3.46 | 3.32 | 3.40 | -2.70% | 0.85 | 4.01% |
| 2025-08-11 | 3.53 | 3.54 | 3.49 | 3.49 | -4.88% | 0.60 | 2.76% |
| 2025-08-08 | 3.55 | 3.69 | 3.52 | 3.67 | +4.57% | 1.06 | 4.66% |
| 2025-08-07 | 3.66 | 3.70 | 3.51 | 3.51 | -2.36% | 1.12 | 5.02% |
| 2025-08-06 | 3.50 | 3.59 | 3.50 | 3.59 | +4.96% | 0.46 | 2.08% |
| 2025-08-05 | 3.29 | 3.42 | 3.27 | 3.42 | +4.91% | 0.63 | 2.95% |
| 2025-08-04 | 3.23 | 3.31 | 3.23 | 3.26 | +1.17% | 0.33 | 1.60% |
| 2025-08-01 | 3.22 | 3.23 | 3.18 | 3.23 | +0.89% | 0.16 | 0.77% |
| 2025-07-31 | 3.23 | 3.25 | 3.16 | 3.20 | -0.88% | 0.28 | 1.38% |
| 2025-07-30 | 3.20 | 3.24 | 3.19 | 3.23 | +0.29% | 0.18 | 0.89% |
| 2025-07-29 | 3.11 | 3.24 | 3.09 | 3.22 | +3.96% | 0.37 | 1.84% |
| 2025-07-28 | 3.17 | 3.17 | 3.09 | 3.09 | -2.67% | 0.47 | 2.39% |
| 2025-07-25 | 3.27 | 3.28 | 3.14 | 3.18 | -2.88% | 0.44 | 2.18% |
| 2025-07-24 | 3.28 | 3.29 | 3.24 | 3.27 | 0.00% | 0.23 | 1.12% |