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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.30 | 3.39 | 3.28 | 3.31 | +0.86% | 0.21 | 1.04% |
| 2025-05-26 | 3.27 | 3.30 | 3.24 | 3.28 | +1.46% | 0.14 | 0.73% |
| 2025-05-23 | 3.23 | 3.28 | 3.22 | 3.24 | 0.00% | 0.14 | 0.71% |
| 2025-05-22 | 3.24 | 3.28 | 3.21 | 3.24 | +0.59% | 0.12 | 0.63% |
| 2025-05-21 | 3.29 | 3.32 | 3.22 | 3.22 | -2.85% | 0.27 | 1.41% |
| 2025-05-20 | 3.33 | 3.35 | 3.27 | 3.31 | -0.57% | 0.20 | 1.02% |
| 2025-05-19 | 3.39 | 3.42 | 3.28 | 3.33 | -0.84% | 0.29 | 1.46% |
| 2025-05-16 | 3.43 | 3.44 | 3.34 | 3.36 | -1.11% | 0.25 | 1.26% |
| 2025-05-15 | 3.45 | 3.55 | 3.40 | 3.40 | -1.64% | 0.37 | 1.81% |
| 2025-05-14 | 3.40 | 3.47 | 3.36 | 3.45 | +2.23% | 0.31 | 1.51% |
| 2025-05-13 | 3.35 | 3.40 | 3.33 | 3.38 | +0.85% | 0.24 | 1.17% |
| 2025-05-12 | 3.37 | 3.42 | 3.32 | 3.35 | -0.56% | 0.14 | 0.72% |
| 2025-05-09 | 3.34 | 3.42 | 3.33 | 3.37 | +1.13% | 0.26 | 1.31% |
| 2025-05-08 | 3.26 | 3.34 | 3.21 | 3.33 | +2.92% | 0.27 | 1.39% |
| 2025-05-07 | 3.25 | 3.30 | 3.21 | 3.24 | +0.29% | 0.22 | 1.14% |
| 2025-05-06 | 3.09 | 3.24 | 3.09 | 3.23 | +4.27% | 0.24 | 1.24% |