*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.10 | 9.56 | 8.93 | 9.54 | +7.31% | 0.72 | 5.05% |
| 2026-03-23 | 9.43 | 9.43 | 8.80 | 8.89 | -6.72% | 0.65 | 4.65% |
| 2026-03-20 | 9.89 | 10.05 | 9.47 | 9.53 | -3.64% | 0.53 | 3.59% |
| 2026-03-19 | 10.12 | 10.19 | 9.85 | 9.89 | -2.94% | 0.40 | 2.60% |
| 2026-03-18 | 10.15 | 10.20 | 10.01 | 10.19 | +0.99% | 0.29 | 1.87% |
| 2026-03-17 | 10.25 | 10.34 | 10.05 | 10.09 | -1.46% | 0.32 | 2.03% |
| 2026-03-16 | 10.24 | 10.39 | 10.20 | 10.24 | -0.58% | 0.28 | 1.80% |
| 2026-03-13 | 10.28 | 10.46 | 10.16 | 10.30 | +0.68% | 0.35 | 2.23% |
| 2026-03-12 | 10.39 | 10.49 | 10.20 | 10.23 | -1.54% | 0.38 | 2.38% |
| 2026-03-11 | 10.47 | 10.56 | 10.36 | 10.39 | -0.67% | 0.31 | 1.95% |
| 2026-03-10 | 10.24 | 10.49 | 10.21 | 10.46 | +2.55% | 0.38 | 2.37% |
| 2026-03-09 | 10.20 | 10.34 | 10.03 | 10.20 | -0.87% | 0.38 | 2.43% |
| 2026-03-06 | 9.97 | 10.29 | 9.95 | 10.29 | +3.00% | 0.45 | 2.92% |
| 2026-03-05 | 10.13 | 10.23 | 9.96 | 9.99 | -0.40% | 0.50 | 3.20% |
| 2026-03-04 | 9.98 | 10.17 | 9.90 | 10.03 | +0.10% | 0.44 | 2.84% |
| 2026-03-03 | 10.38 | 10.45 | 10.02 | 10.02 | -2.91% | 0.50 | 3.16% |
| 2026-03-02 | 10.60 | 10.63 | 10.15 | 10.32 | -3.82% | 0.57 | 3.59% |
| 2026-02-27 | 10.79 | 10.86 | 10.71 | 10.73 | -1.01% | 0.25 | 1.49% |
| 2026-02-26 | 10.99 | 11.06 | 10.78 | 10.84 | -1.27% | 0.33 | 2.00% |
| 2026-02-25 | 11.00 | 11.10 | 10.91 | 10.98 | 0.00% | 0.31 | 1.81% |