*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.01 | 11.21 | 10.86 | 11.21 | +1.82% | 0.37 | 2.17% |
| 2026-01-16 | 11.06 | 11.11 | 10.96 | 11.01 | -0.36% | 0.29 | 1.74% |
| 2026-01-15 | 11.01 | 11.11 | 10.97 | 11.05 | -0.36% | 0.27 | 1.57% |
| 2026-01-14 | 11.11 | 11.25 | 10.97 | 11.09 | -0.45% | 0.45 | 2.62% |
| 2026-01-13 | 11.15 | 11.26 | 11.01 | 11.14 | +0.09% | 0.46 | 2.68% |
| 2026-01-12 | 11.11 | 11.18 | 11.01 | 11.13 | +0.45% | 0.35 | 2.06% |
| 2026-01-09 | 10.98 | 11.09 | 10.93 | 11.08 | +0.73% | 0.38 | 2.27% |
| 2026-01-08 | 10.75 | 11.00 | 10.75 | 11.00 | +2.33% | 0.41 | 2.48% |
| 2026-01-07 | 10.97 | 11.00 | 10.71 | 10.75 | -1.74% | 0.40 | 2.43% |
| 2026-01-06 | 10.94 | 11.06 | 10.90 | 10.94 | +0.09% | 0.51 | 3.01% |
| 2026-01-05 | 10.95 | 11.11 | 10.92 | 10.93 | -0.09% | 0.43 | 2.56% |
| 2025-12-31 | 10.95 | 11.09 | 10.76 | 10.94 | 0.00% | 0.31 | 1.85% |
| 2025-12-30 | 10.99 | 11.14 | 10.86 | 10.94 | -0.46% | 0.37 | 2.21% |
| 2025-12-29 | 10.96 | 11.03 | 10.88 | 10.99 | +0.46% | 0.28 | 1.69% |
| 2025-12-26 | 11.05 | 11.08 | 10.91 | 10.94 | -0.73% | 0.22 | 1.32% |
| 2025-12-25 | 10.99 | 11.05 | 10.89 | 11.02 | +0.55% | 0.23 | 1.38% |
| 2025-12-24 | 10.87 | 11.02 | 10.82 | 10.96 | +0.83% | 0.23 | 1.34% |
| 2025-12-23 | 10.90 | 10.94 | 10.71 | 10.87 | -0.18% | 0.32 | 1.90% |
| 2025-12-22 | 11.13 | 11.13 | 10.87 | 10.89 | -1.54% | 0.36 | 2.12% |
| 2025-12-19 | 10.94 | 11.09 | 10.89 | 11.06 | +1.19% | 0.35 | 2.05% |