*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.36 | 12.43 | 12.30 | 12.43 | +0.16% | 0.65 | 4.01% |
| 2025-08-19 | 12.35 | 12.44 | 12.27 | 12.41 | +0.24% | 0.96 | 5.89% |
| 2025-08-18 | 12.28 | 12.43 | 12.22 | 12.38 | +0.73% | 0.87 | 5.32% |
| 2025-08-15 | 12.17 | 12.31 | 12.13 | 12.29 | +0.99% | 0.76 | 4.71% |
| 2025-08-14 | 12.48 | 12.65 | 12.16 | 12.17 | -2.48% | 1.33 | 8.20% |
| 2025-08-13 | 12.66 | 12.67 | 12.46 | 12.48 | -1.27% | 1.25 | 7.62% |
| 2025-08-12 | 12.73 | 12.75 | 12.59 | 12.64 | -0.63% | 1.10 | 6.64% |
| 2025-08-11 | 12.63 | 12.74 | 12.52 | 12.72 | +0.79% | 1.55 | 9.32% |
| 2025-08-08 | 12.44 | 12.77 | 12.33 | 12.62 | +1.37% | 2.13 | 12.85% |
| 2025-08-07 | 12.70 | 12.74 | 12.45 | 12.45 | -0.40% | 1.36 | 8.26% |
| 2025-08-06 | 12.63 | 12.66 | 12.39 | 12.50 | -1.34% | 1.88 | 11.44% |
| 2025-08-05 | 12.59 | 12.79 | 12.51 | 12.67 | +1.28% | 2.03 | 12.26% |
| 2025-08-04 | 12.40 | 12.72 | 12.38 | 12.51 | -1.26% | 2.11 | 12.84% |
| 2025-08-01 | 12.94 | 13.13 | 12.66 | 12.67 | -0.08% | 2.40 | 14.23% |
| 2025-07-31 | 13.03 | 13.35 | 12.63 | 12.68 | -4.30% | 3.62 | 21.34% |
| 2025-07-30 | 13.37 | 13.98 | 13.20 | 13.25 | -3.64% | 4.72 | 26.57% |
| 2025-07-29 | 13.15 | 14.40 | 13.06 | 13.75 | +1.10% | 6.75 | 37.88% |
| 2025-07-28 | 13.62 | 14.65 | 13.60 | 13.60 | -9.99% | 7.36 | 40.54% |
| 2025-07-25 | 15.90 | 16.20 | 15.11 | 15.11 | -10.01% | 5.75 | 28.24% |
| 2025-07-24 | 15.39 | 16.79 | 13.73 | 16.79 | +10.03% | 9.45 | 49.68% |