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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.26 | 3.32 | 3.26 | 3.27 | -0.29% | 0.27 | 1.30% |
| 2025-07-22 | 3.29 | 3.32 | 3.26 | 3.28 | -0.57% | 0.20 | 1.00% |
| 2025-07-21 | 3.30 | 3.33 | 3.28 | 3.30 | 0.00% | 0.22 | 1.04% |
| 2025-07-18 | 3.35 | 3.35 | 3.28 | 3.30 | -1.41% | 0.23 | 1.13% |
| 2025-07-17 | 3.35 | 3.38 | 3.27 | 3.35 | 0.00% | 0.18 | 0.85% |
| 2025-07-16 | 3.40 | 3.41 | 3.34 | 3.35 | -1.39% | 0.24 | 1.15% |
| 2025-07-15 | 3.45 | 3.47 | 3.38 | 3.40 | -1.64% | 0.23 | 1.09% |
| 2025-07-14 | 3.37 | 3.48 | 3.37 | 3.45 | +0.55% | 0.30 | 1.39% |
| 2025-07-11 | 3.41 | 3.44 | 3.37 | 3.43 | +0.83% | 0.31 | 1.46% |
| 2025-07-10 | 3.37 | 3.43 | 3.28 | 3.41 | +4.03% | 0.35 | 1.69% |
| 2025-07-09 | 3.38 | 3.38 | 3.26 | 3.27 | -2.80% | 0.43 | 2.10% |
| 2025-07-08 | 3.36 | 3.39 | 3.33 | 3.37 | +0.56% | 0.20 | 0.96% |
| 2025-07-07 | 3.42 | 3.43 | 3.32 | 3.35 | -1.39% | 0.32 | 1.49% |
| 2025-07-04 | 3.36 | 3.41 | 3.29 | 3.40 | +0.28% | 0.49 | 2.34% |
| 2025-07-03 | 3.31 | 3.43 | 3.28 | 3.39 | +3.46% | 1.02 | 4.77% |
| 2025-07-02 | 3.23 | 3.32 | 3.19 | 3.27 | +2.36% | 0.36 | 1.76% |
| 2025-07-01 | 3.19 | 3.21 | 3.14 | 3.20 | +1.19% | 0.23 | 1.24% |
| 2025-06-30 | 3.24 | 3.26 | 3.11 | 3.16 | -1.47% | 0.27 | 1.40% |
| 2025-06-27 | 3.20 | 3.23 | 3.17 | 3.21 | +0.89% | 0.19 | 1.02% |
| 2025-06-26 | 3.25 | 3.25 | 3.17 | 3.18 | -0.59% | 0.20 | 1.06% |