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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.65 | 3.68 | 3.60 | 3.63 | +0.55% | 0.24 | 0.62% |
| 2026-02-13 | 3.58 | 3.66 | 3.58 | 3.61 | +0.28% | 0.22 | 0.57% |
| 2026-02-12 | 3.62 | 3.71 | 3.60 | 3.60 | -0.28% | 0.32 | 0.82% |
| 2026-02-11 | 3.66 | 3.69 | 3.60 | 3.61 | -1.10% | 0.33 | 0.86% |
| 2026-02-10 | 3.60 | 3.71 | 3.55 | 3.65 | +3.40% | 0.95 | 2.42% |
| 2026-02-09 | 3.40 | 3.53 | 3.38 | 3.53 | +5.06% | 0.40 | 1.08% |
| 2026-02-06 | 3.32 | 3.39 | 3.28 | 3.36 | +0.90% | 0.28 | 0.77% |
| 2026-02-05 | 3.43 | 3.43 | 3.32 | 3.33 | -2.92% | 0.54 | 1.50% |
| 2026-02-04 | 3.46 | 3.50 | 3.41 | 3.43 | -1.15% | 0.40 | 1.09% |
| 2026-02-03 | 3.51 | 3.52 | 3.43 | 3.47 | -0.57% | 0.39 | 1.04% |
| 2026-02-02 | 3.42 | 3.60 | 3.42 | 3.49 | -3.06% | 0.48 | 1.27% |
| 2026-01-30 | 3.53 | 3.66 | 3.51 | 3.60 | +1.98% | 0.49 | 1.27% |
| 2026-01-29 | 3.54 | 3.62 | 3.45 | 3.53 | -0.56% | 0.64 | 1.69% |
| 2026-01-28 | 3.60 | 3.61 | 3.55 | 3.55 | -1.39% | 0.41 | 1.07% |
| 2026-01-27 | 3.62 | 3.66 | 3.55 | 3.60 | -1.10% | 0.51 | 1.32% |
| 2026-01-26 | 3.68 | 3.68 | 3.62 | 3.64 | -1.35% | 0.60 | 1.55% |
| 2026-01-23 | 3.71 | 3.73 | 3.66 | 3.69 | -1.07% | 0.67 | 1.70% |
| 2026-01-22 | 3.88 | 3.88 | 3.73 | 3.73 | -0.27% | 0.95 | 2.35% |
| 2026-01-21 | 3.74 | 3.74 | 3.74 | 3.74 | nan% | nan | nan% |
| 2026-01-20 | 3.78 | 3.79 | 3.74 | 3.74 | -1.32% | 0.44 | 1.10% |