*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.91 | 15.26 | 14.58 | 15.26 | +10.02% | 2.79 | 14.07% |
| 2025-07-22 | 12.59 | 13.87 | 12.50 | 13.87 | +9.99% | 6.58 | 37.70% |
| 2025-07-21 | 11.67 | 12.61 | 11.60 | 12.61 | +10.03% | 1.94 | 11.99% |
| 2025-07-18 | 11.53 | 11.55 | 11.40 | 11.46 | -0.35% | 0.47 | 3.15% |
| 2025-07-17 | 11.62 | 11.84 | 11.47 | 11.50 | -0.95% | 0.93 | 6.08% |
| 2025-07-16 | 11.49 | 11.85 | 11.42 | 11.61 | -1.94% | 1.45 | 9.44% |
| 2025-07-15 | 11.57 | 12.60 | 11.25 | 11.84 | +2.33% | 1.75 | 11.30% |
| 2025-07-14 | 11.39 | 11.60 | 11.35 | 11.57 | +1.49% | 0.43 | 2.87% |
| 2025-07-11 | 11.56 | 11.62 | 11.25 | 11.40 | -1.72% | 0.50 | 3.31% |
| 2025-07-10 | 11.47 | 11.65 | 11.30 | 11.60 | +0.96% | 0.51 | 3.35% |
| 2025-07-09 | 11.45 | 11.55 | 11.37 | 11.49 | +0.61% | 0.42 | 2.82% |
| 2025-07-08 | 11.40 | 11.45 | 11.33 | 11.42 | +0.35% | 0.30 | 2.04% |
| 2025-07-07 | 11.16 | 11.40 | 11.12 | 11.38 | +1.16% | 0.36 | 2.40% |
| 2025-07-04 | 11.31 | 11.38 | 11.16 | 11.25 | -1.06% | 0.31 | 2.11% |
| 2025-07-03 | 11.32 | 11.39 | 11.27 | 11.37 | +0.44% | 0.22 | 1.47% |
| 2025-07-02 | 11.30 | 11.43 | 11.20 | 11.32 | +0.44% | 0.30 | 2.00% |
| 2025-07-01 | 11.25 | 11.39 | 11.16 | 11.27 | -0.09% | 0.40 | 2.68% |
| 2025-06-30 | 11.23 | 11.30 | 11.14 | 11.28 | +1.08% | 0.39 | 2.66% |
| 2025-06-27 | 11.12 | 11.20 | 11.06 | 11.16 | +0.36% | 0.36 | 2.45% |
| 2025-06-26 | 11.15 | 11.17 | 11.02 | 11.12 | +0.09% | 0.30 | 2.05% |