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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.56 | 3.59 | 3.46 | 3.50 | -1.07% | 0.57 | 1.90% |
| 2025-10-22 | 3.47 | 3.59 | 3.46 | 3.54 | +1.35% | 0.71 | 2.34% |
| 2025-10-21 | 3.45 | 3.52 | 3.44 | 3.49 | 0.00% | 0.46 | 1.54% |
| 2025-10-20 | 3.33 | 3.51 | 3.33 | 3.49 | +4.52% | 0.85 | 2.87% |
| 2025-10-17 | 3.42 | 3.42 | 3.30 | 3.34 | -2.21% | 0.48 | 1.66% |
| 2025-10-16 | 3.47 | 3.47 | 3.38 | 3.42 | -1.36% | 0.51 | 1.76% |
| 2025-10-15 | 3.53 | 3.53 | 3.45 | 3.46 | -1.08% | 0.45 | 1.53% |
| 2025-10-14 | 3.52 | 3.59 | 3.45 | 3.50 | -0.27% | 0.67 | 2.21% |
| 2025-10-13 | 3.31 | 3.57 | 3.30 | 3.51 | +2.76% | 0.74 | 2.51% |
| 2025-10-10 | 3.47 | 3.52 | 3.40 | 3.42 | -2.16% | 0.71 | 2.39% |
| 2025-10-09 | 3.40 | 3.54 | 3.39 | 3.49 | +3.06% | 0.90 | 3.01% |
| 2025-09-30 | 3.41 | 3.42 | 3.30 | 3.39 | +1.13% | 0.89 | 3.09% |
| 2025-09-29 | 3.23 | 3.35 | 3.23 | 3.35 | +5.03% | 0.67 | 2.34% |
| 2025-09-26 | 3.21 | 3.24 | 3.18 | 3.19 | -1.17% | 0.39 | 1.39% |
| 2025-09-25 | 3.26 | 3.27 | 3.19 | 3.23 | -1.16% | 0.41 | 1.46% |
| 2025-09-24 | 3.30 | 3.30 | 3.26 | 3.26 | -0.29% | 0.33 | 1.18% |
| 2025-09-23 | 3.40 | 3.42 | 3.24 | 3.27 | -2.25% | 0.54 | 1.90% |
| 2025-09-22 | 3.39 | 3.40 | 3.34 | 3.35 | -1.93% | 0.60 | 2.05% |
| 2025-09-19 | 3.26 | 3.42 | 3.26 | 3.42 | +4.93% | 0.89 | 3.22% |
| 2025-09-18 | 3.33 | 3.38 | 3.23 | 3.26 | -2.27% | 0.87 | 3.21% |