*ST中设 sz.002883
9.86
-1.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.13 | 10.13 | 9.79 | 9.86 | -1.69% | 0.38 | 2.47% |
| 2026-05-22 | 9.77 | 10.16 | 9.77 | 10.03 | +2.77% | 0.43 | 2.84% |
| 2026-05-21 | 10.22 | 10.24 | 9.73 | 9.76 | -4.59% | 0.46 | 3.00% |
| 2026-05-20 | 10.19 | 10.43 | 10.18 | 10.23 | +0.10% | 0.36 | 2.29% |
| 2026-05-19 | 10.28 | 10.37 | 10.10 | 10.22 | -1.45% | 0.64 | 4.10% |
| 2026-05-18 | 9.92 | 10.42 | 9.92 | 10.37 | +4.54% | 1.02 | 6.41% |
| 2026-05-15 | 9.70 | 9.96 | 9.70 | 9.92 | +2.16% | 0.50 | 3.29% |
| 2026-05-14 | 9.55 | 9.89 | 9.50 | 9.71 | +1.57% | 0.66 | 4.43% |
| 2026-05-13 | 9.56 | 9.78 | 9.53 | 9.56 | +0.31% | 0.38 | 2.60% |
| 2026-05-12 | 9.51 | 9.63 | 9.42 | 9.53 | +0.32% | 0.44 | 3.03% |
| 2026-05-11 | 9.51 | 9.57 | 9.41 | 9.50 | -0.42% | 0.75 | 5.16% |
| 2026-05-08 | 9.25 | 9.61 | 9.18 | 9.54 | +4.26% | 1.12 | 7.75% |
| 2026-05-07 | 9.34 | 9.56 | 9.12 | 9.15 | -4.69% | 1.87 | 13.03% |
| 2026-05-06 | 10.10 | 10.20 | 9.60 | 9.60 | -4.95% | 1.92 | 12.84% |
| 2026-04-30 | 10.10 | 10.10 | 10.10 | 10.10 | nan% | nan | nan% |
| 2026-04-29 | 9.80 | 10.25 | 9.78 | 10.10 | +3.27% | 0.85 | 5.47% |
| 2026-04-28 | 9.73 | 9.86 | 9.68 | 9.78 | +0.20% | 0.50 | 3.32% |
| 2026-04-27 | 9.47 | 9.82 | 9.39 | 9.76 | +3.28% | 0.55 | 3.73% |
| 2026-04-24 | 9.30 | 9.50 | 9.29 | 9.45 | +0.64% | 0.33 | 2.27% |
| 2026-04-23 | 9.51 | 9.55 | 9.39 | 9.39 | -1.26% | 0.38 | 2.60% |