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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.16 | 3.24 | 3.12 | 3.20 | +1.80% | 0.23 | 1.21% |
| 2025-06-24 | 3.13 | 3.16 | 3.06 | 3.14 | +0.60% | 0.27 | 1.46% |
| 2025-06-23 | 3.00 | 3.12 | 2.96 | 3.12 | +5.08% | 0.34 | 1.83% |
| 2025-06-20 | 3.00 | 3.02 | 2.93 | 2.97 | -0.94% | 0.12 | 0.69% |
| 2025-06-19 | 3.06 | 3.09 | 2.99 | 3.00 | -1.85% | 0.13 | 0.74% |
| 2025-06-18 | 3.14 | 3.14 | 3.02 | 3.06 | -1.82% | 0.17 | 0.94% |
| 2025-06-17 | 3.14 | 3.16 | 3.09 | 3.11 | -0.60% | 0.11 | 0.62% |
| 2025-06-16 | 3.13 | 3.15 | 3.09 | 3.13 | 0.00% | 0.11 | 0.60% |
| 2025-06-13 | 3.17 | 3.18 | 3.09 | 3.13 | -2.06% | 0.21 | 1.13% |
| 2025-06-12 | 3.18 | 3.25 | 3.18 | 3.20 | 0.00% | 0.18 | 0.96% |
| 2025-06-11 | 3.17 | 3.24 | 3.13 | 3.20 | +1.80% | 0.21 | 1.09% |
| 2025-06-10 | 3.14 | 3.17 | 3.12 | 3.14 | +0.60% | 0.16 | 0.84% |
| 2025-06-09 | 3.20 | 3.21 | 3.12 | 3.12 | -2.65% | 0.28 | 1.50% |
| 2025-06-06 | 3.20 | 3.25 | 3.19 | 3.21 | 0.00% | 0.16 | 0.85% |
| 2025-06-05 | 3.21 | 3.23 | 3.17 | 3.21 | -0.87% | 0.22 | 1.15% |
| 2025-06-04 | 3.26 | 3.26 | 3.20 | 3.24 | -0.58% | 0.20 | 1.03% |
| 2025-06-03 | 3.18 | 3.28 | 3.14 | 3.26 | +2.07% | 0.14 | 0.70% |
| 2025-05-30 | 3.26 | 3.26 | 3.18 | 3.19 | -2.31% | 0.16 | 0.83% |
| 2025-05-29 | 3.24 | 3.26 | 3.22 | 3.26 | +1.47% | 0.16 | 0.81% |
| 2025-05-28 | 3.32 | 3.32 | 3.21 | 3.22 | -2.85% | 0.27 | 1.41% |