*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.78 | 10.81 | 10.60 | 10.78 | +0.47% | 0.30 | 2.12% |
| 2025-05-26 | 10.51 | 10.77 | 10.48 | 10.73 | +1.80% | 0.25 | 1.74% |
| 2025-05-23 | 10.78 | 10.85 | 10.54 | 10.54 | -2.67% | 0.38 | 2.66% |
| 2025-05-22 | 11.01 | 11.13 | 10.78 | 10.83 | -2.69% | 0.32 | 2.24% |
| 2025-05-21 | 11.14 | 11.15 | 10.98 | 11.13 | -0.18% | 0.35 | 2.44% |
| 2025-05-20 | 10.98 | 11.15 | 10.85 | 11.15 | +1.92% | 0.42 | 2.87% |
| 2025-05-19 | 10.78 | 11.00 | 10.74 | 10.94 | +1.11% | 0.54 | 3.76% |
| 2025-05-16 | 11.08 | 11.14 | 10.53 | 10.82 | -1.54% | 0.83 | 5.86% |
| 2025-05-15 | 11.15 | 11.18 | 10.91 | 10.99 | -0.81% | 0.34 | 2.34% |
| 2025-05-14 | 11.11 | 11.24 | 10.96 | 11.08 | -0.27% | 0.51 | 3.50% |
| 2025-05-13 | 11.48 | 11.65 | 11.07 | 11.11 | +0.09% | 0.99 | 6.72% |
| 2025-05-12 | 10.78 | 11.49 | 10.68 | 11.10 | +3.06% | 1.49 | 10.15% |
| 2025-05-09 | 10.76 | 10.92 | 10.70 | 10.77 | +0.09% | 0.36 | 2.54% |
| 2025-05-08 | 10.72 | 10.81 | 10.60 | 10.76 | +0.75% | 0.25 | 1.80% |
| 2025-05-07 | 10.71 | 10.90 | 10.60 | 10.68 | +1.23% | 0.50 | 3.55% |
| 2025-05-06 | 10.35 | 10.58 | 10.33 | 10.55 | +2.72% | 0.37 | 2.65% |