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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.30 | 3.44 | 3.26 | 3.36 | +1.20% | 0.60 | 1.69% |
| 2026-04-21 | 3.30 | 3.35 | 3.28 | 3.32 | 0.00% | 0.27 | 0.77% |
| 2026-04-20 | 3.37 | 3.38 | 3.30 | 3.32 | -1.19% | 0.33 | 0.93% |
| 2026-04-17 | 3.41 | 3.43 | 3.33 | 3.36 | -1.18% | 0.41 | 1.14% |
| 2026-04-16 | 3.43 | 3.49 | 3.40 | 3.40 | -1.16% | 0.39 | 1.07% |
| 2026-04-15 | 3.39 | 3.54 | 3.39 | 3.44 | +0.29% | 0.58 | 1.56% |
| 2026-04-14 | 3.44 | 3.52 | 3.39 | 3.43 | 0.00% | 0.85 | 2.30% |
| 2026-04-13 | 3.31 | 3.43 | 3.25 | 3.43 | +4.89% | 0.75 | 2.07% |
| 2026-04-10 | 3.25 | 3.34 | 3.19 | 3.27 | +2.83% | 0.86 | 2.47% |
| 2026-04-09 | 3.01 | 3.18 | 3.00 | 3.18 | +4.95% | 0.50 | 1.48% |
| 2026-04-08 | 3.00 | 3.05 | 3.00 | 3.03 | +2.02% | 0.31 | 0.95% |
| 2026-04-07 | 2.95 | 3.00 | 2.93 | 2.97 | 0.00% | 0.22 | 0.70% |
| 2026-04-03 | 3.04 | 3.04 | 2.95 | 2.97 | -1.98% | 0.32 | 1.00% |
| 2026-04-02 | 3.12 | 3.13 | 3.01 | 3.03 | -2.57% | 0.33 | 1.00% |
| 2026-04-01 | 3.16 | 3.18 | 3.10 | 3.11 | -0.64% | 0.30 | 0.90% |
| 2026-03-31 | 3.18 | 3.24 | 3.12 | 3.13 | -1.57% | 0.34 | 1.00% |
| 2026-03-30 | 3.15 | 3.20 | 3.13 | 3.18 | -0.93% | 0.28 | 0.82% |
| 2026-03-27 | 3.15 | 3.21 | 3.13 | 3.21 | +1.58% | 0.21 | 0.62% |
| 2026-03-26 | 3.21 | 3.27 | 3.16 | 3.16 | -1.56% | 0.28 | 0.83% |
| 2026-03-25 | 3.20 | 3.22 | 3.16 | 3.21 | +0.63% | 0.27 | 0.79% |