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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.81 | 3.84 | 3.78 | 3.79 | -1.30% | 0.40 | 0.98% |
| 2026-01-16 | 3.78 | 3.84 | 3.76 | 3.84 | +1.32% | 0.39 | 0.96% |
| 2026-01-15 | 3.81 | 3.85 | 3.77 | 3.79 | -1.04% | 0.48 | 1.17% |
| 2026-01-14 | 3.85 | 3.93 | 3.81 | 3.83 | -1.54% | 0.92 | 2.22% |
| 2026-01-13 | 3.70 | 3.89 | 3.64 | 3.89 | +5.14% | 1.35 | 3.27% |
| 2026-01-12 | 3.80 | 3.81 | 3.70 | 3.70 | -3.14% | 1.03 | 2.57% |
| 2026-01-09 | 3.86 | 3.87 | 3.82 | 3.82 | -1.04% | 0.70 | 1.69% |
| 2026-01-08 | 3.90 | 3.90 | 3.85 | 3.86 | -1.03% | 0.49 | 1.17% |
| 2026-01-07 | 3.90 | 3.91 | 3.84 | 3.90 | +1.04% | 0.52 | 1.25% |
| 2026-01-06 | 3.91 | 3.92 | 3.83 | 3.86 | -1.03% | 0.65 | 1.57% |
| 2026-01-05 | 3.92 | 4.02 | 3.88 | 3.90 | -0.51% | 0.72 | 1.73% |
| 2025-12-31 | 4.23 | 4.23 | 3.92 | 3.92 | -2.73% | 1.43 | 3.30% |
| 2025-12-30 | 4.03 | 4.03 | 4.03 | 4.03 | +4.95% | 0.03 | 0.08% |
| 2025-12-29 | 3.84 | 3.84 | 3.84 | 3.84 | nan% | nan | nan% |
| 2025-12-26 | 3.78 | 3.86 | 3.76 | 3.84 | +2.00% | 1.22 | 3.67% |
| 2025-12-25 | 3.74 | 3.77 | 3.67 | 3.76 | +1.01% | 0.81 | 2.50% |
| 2025-12-24 | 3.72 | 3.76 | 3.67 | 3.73 | +1.54% | 0.85 | 2.62% |
| 2025-12-23 | 3.66 | 3.72 | 3.60 | 3.67 | +0.78% | 0.57 | 1.80% |
| 2025-12-22 | 3.67 | 3.67 | 3.59 | 3.64 | -1.28% | 0.76 | 2.46% |
| 2025-12-19 | 3.79 | 3.81 | 3.68 | 3.69 | -0.51% | 0.76 | 2.39% |