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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.30 | 3.45 | 3.29 | 3.33 | +1.15% | 1.40 | 5.02% |
| 2025-09-16 | 3.13 | 3.29 | 3.13 | 3.29 | +5.12% | 0.77 | 2.88% |
| 2025-09-15 | 3.13 | 3.14 | 3.09 | 3.13 | 0.00% | 0.42 | 1.69% |
| 2025-09-12 | 3.14 | 3.17 | 3.11 | 3.13 | 0.00% | 0.41 | 1.66% |
| 2025-09-11 | 3.15 | 3.15 | 3.12 | 3.13 | -0.90% | 0.38 | 1.54% |
| 2025-09-10 | 3.14 | 3.21 | 3.14 | 3.16 | +0.90% | 0.47 | 1.87% |
| 2025-09-09 | 3.19 | 3.20 | 3.11 | 3.13 | -2.06% | 0.46 | 1.85% |
| 2025-09-08 | 3.22 | 3.23 | 3.19 | 3.20 | -0.88% | 0.39 | 1.56% |
| 2025-09-05 | 3.21 | 3.23 | 3.18 | 3.23 | +0.89% | 0.37 | 1.47% |
| 2025-09-04 | 3.24 | 3.26 | 3.19 | 3.20 | -0.88% | 0.43 | 1.94% |
| 2025-09-03 | 3.24 | 3.27 | 3.19 | 3.23 | -0.29% | 0.60 | 2.72% |
| 2025-09-02 | 3.16 | 3.26 | 3.15 | 3.24 | +2.39% | 0.72 | 3.26% |
| 2025-09-01 | 3.07 | 3.18 | 3.02 | 3.16 | +3.08% | 0.64 | 2.99% |
| 2025-08-29 | 3.06 | 3.14 | 2.99 | 3.07 | +0.62% | 0.56 | 2.68% |
| 2025-08-28 | 3.16 | 3.16 | 3.00 | 3.05 | -3.58% | 0.90 | 4.30% |
| 2025-08-27 | 3.22 | 3.23 | 3.16 | 3.16 | -2.05% | 0.52 | 2.41% |
| 2025-08-26 | 3.22 | 3.29 | 3.21 | 3.23 | +0.89% | 0.57 | 2.58% |
| 2025-08-25 | 3.20 | 3.27 | 3.16 | 3.20 | -3.69% | 1.04 | 5.05% |
| 2025-08-22 | 3.51 | 3.51 | 3.32 | 3.32 | -4.86% | 1.65 | 7.69% |
| 2025-08-21 | 3.49 | 3.49 | 3.49 | 3.49 | +5.11% | 0.16 | 0.71% |