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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.73 | 3.73 | 3.65 | 3.71 | -0.51% | 0.42 | 1.34% |
| 2025-12-17 | 3.86 | 3.90 | 3.73 | 3.73 | -5.05% | 1.10 | 3.41% |
| 2025-12-16 | 3.86 | 3.94 | 3.74 | 3.92 | +2.21% | 0.99 | 3.01% |
| 2025-12-15 | 3.75 | 3.90 | 3.74 | 3.84 | +3.56% | 1.18 | 3.60% |
| 2025-12-12 | 3.76 | 3.76 | 3.67 | 3.71 | +0.26% | 0.45 | 1.43% |
| 2025-12-11 | 3.63 | 3.76 | 3.63 | 3.70 | +1.29% | 0.53 | 1.66% |
| 2025-12-10 | 3.68 | 3.68 | 3.62 | 3.65 | -0.77% | 0.47 | 1.50% |
| 2025-12-09 | 3.74 | 3.78 | 3.64 | 3.68 | -2.01% | 0.89 | 2.82% |
| 2025-12-08 | 3.80 | 3.80 | 3.68 | 3.76 | -0.50% | 0.63 | 1.98% |
| 2025-12-05 | 3.83 | 3.83 | 3.67 | 3.77 | -1.96% | 1.08 | 3.37% |
| 2025-12-04 | 4.01 | 4.05 | 3.77 | 3.85 | -1.45% | 1.13 | 3.40% |
| 2025-12-03 | 3.92 | 3.99 | 3.90 | 3.91 | 0.00% | 0.76 | 2.25% |
| 2025-12-02 | 3.92 | 4.00 | 3.87 | 3.91 | -0.48% | 0.78 | 2.33% |
| 2025-12-01 | 4.01 | 4.02 | 3.87 | 3.92 | -3.48% | 1.28 | 3.81% |
| 2025-11-28 | 3.91 | 4.17 | 3.91 | 4.07 | +2.38% | 1.91 | 5.47% |
| 2025-11-27 | 4.17 | 4.17 | 3.97 | 3.97 | -4.97% | 2.23 | 6.47% |
| 2025-11-26 | 4.15 | 4.18 | 4.13 | 4.18 | +4.98% | 1.07 | 3.00% |
| 2025-11-25 | 3.95 | 3.98 | 3.91 | 3.98 | +4.98% | 0.66 | 1.96% |
| 2025-11-24 | 3.77 | 3.79 | 3.68 | 3.79 | +4.96% | 0.92 | 2.83% |
| 2025-11-21 | 3.80 | 3.84 | 3.61 | 3.61 | -4.96% | 1.22 | 3.91% |