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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.05 | 4.09 | 3.80 | 3.80 | -4.95% | 2.04 | 6.17% |
| 2025-11-19 | 4.01 | 4.15 | 4.00 | 4.00 | -4.93% | 2.88 | 8.30% |
| 2025-11-18 | 4.06 | 4.21 | 4.06 | 4.21 | +4.94% | 2.18 | 6.09% |
| 2025-11-17 | 4.13 | 4.13 | 3.77 | 4.01 | +1.92% | 3.61 | 10.58% |
| 2025-11-14 | 3.93 | 3.93 | 3.93 | 3.93 | +5.04% | 0.22 | 0.66% |
| 2025-11-13 | 3.66 | 3.75 | 3.66 | 3.75 | +5.03% | 0.48 | 1.52% |
| 2025-11-12 | 3.52 | 3.57 | 3.48 | 3.57 | +3.00% | 0.98 | 3.25% |
| 2025-11-11 | 3.42 | 3.46 | 3.40 | 3.46 | +1.66% | 0.68 | 2.31% |
| 2025-11-10 | 3.42 | 3.44 | 3.40 | 3.41 | -0.82% | 0.61 | 2.08% |
| 2025-11-07 | 3.45 | 3.48 | 3.42 | 3.43 | -1.09% | 0.58 | 1.99% |
| 2025-11-06 | 3.47 | 3.50 | 3.45 | 3.47 | -0.27% | 0.31 | 1.05% |
| 2025-11-05 | 3.48 | 3.54 | 3.43 | 3.48 | 0.00% | 0.43 | 1.44% |
| 2025-11-04 | 3.55 | 3.56 | 3.47 | 3.48 | -1.86% | 0.46 | 1.53% |
| 2025-11-03 | 3.51 | 3.58 | 3.49 | 3.55 | +1.08% | 0.73 | 2.39% |
| 2025-10-31 | 3.42 | 3.57 | 3.36 | 3.51 | +3.05% | 0.73 | 2.47% |
| 2025-10-30 | 3.42 | 3.46 | 3.38 | 3.41 | -0.55% | 0.44 | 1.52% |
| 2025-10-29 | 3.47 | 3.47 | 3.38 | 3.42 | -1.36% | 0.53 | 1.81% |
| 2025-10-28 | 3.51 | 3.51 | 3.47 | 3.47 | -1.60% | 0.44 | 1.46% |
| 2025-10-27 | 3.50 | 3.58 | 3.47 | 3.53 | +1.35% | 0.58 | 1.93% |
| 2025-10-24 | 3.49 | 3.53 | 3.47 | 3.48 | -0.54% | 0.51 | 1.70% |