*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.57 | 9.76 | 9.51 | 9.51 | -1.45% | 0.31 | 2.11% |
| 2026-04-21 | 9.63 | 9.68 | 9.52 | 9.65 | +0.42% | 0.33 | 2.23% |
| 2026-04-20 | 9.55 | 9.64 | 9.39 | 9.61 | +1.69% | 0.37 | 2.55% |
| 2026-04-17 | 9.66 | 9.76 | 9.41 | 9.45 | -2.48% | 0.32 | 2.18% |
| 2026-04-16 | 9.57 | 9.73 | 9.42 | 9.69 | +1.68% | 0.39 | 2.65% |
| 2026-04-15 | 9.59 | 9.63 | 9.48 | 9.53 | +0.21% | 0.27 | 1.85% |
| 2026-04-14 | 9.66 | 9.66 | 9.40 | 9.51 | +0.11% | 0.28 | 1.95% |
| 2026-04-13 | 9.61 | 9.64 | 9.39 | 9.50 | -1.14% | 0.42 | 2.86% |
| 2026-04-10 | 9.61 | 9.73 | 9.54 | 9.61 | +0.42% | 0.31 | 2.12% |
| 2026-04-09 | 9.88 | 9.88 | 9.50 | 9.57 | -2.55% | 0.37 | 2.51% |
| 2026-04-08 | 9.69 | 9.86 | 9.67 | 9.82 | +4.03% | 0.44 | 2.93% |
| 2026-04-07 | 9.06 | 9.52 | 9.06 | 9.44 | +4.31% | 0.51 | 3.53% |
| 2026-04-03 | 9.45 | 9.49 | 9.02 | 9.05 | -4.64% | 0.40 | 2.87% |
| 2026-04-02 | 9.73 | 9.83 | 9.39 | 9.49 | -2.57% | 0.40 | 2.75% |
| 2026-04-01 | 9.91 | 10.11 | 9.70 | 9.74 | -0.71% | 0.47 | 3.09% |
| 2026-03-31 | 9.90 | 10.10 | 9.73 | 9.81 | -0.91% | 0.50 | 3.25% |
| 2026-03-30 | 9.41 | 9.94 | 9.41 | 9.90 | +2.38% | 0.39 | 2.61% |
| 2026-03-27 | 9.40 | 9.72 | 9.35 | 9.67 | +1.36% | 0.28 | 1.90% |
| 2026-03-26 | 9.79 | 9.93 | 9.45 | 9.54 | -2.15% | 0.35 | 2.38% |
| 2026-03-25 | 9.60 | 9.85 | 9.60 | 9.75 | +2.20% | 0.51 | 3.40% |