*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.57 | 10.98 | 10.56 | 10.93 | +2.53% | 0.39 | 2.32% |
| 2025-12-17 | 10.62 | 10.69 | 10.35 | 10.66 | +0.38% | 0.38 | 2.32% |
| 2025-12-16 | 10.78 | 10.79 | 10.56 | 10.62 | -1.67% | 0.35 | 2.15% |
| 2025-12-15 | 10.75 | 10.92 | 10.64 | 10.80 | +0.19% | 0.41 | 2.50% |
| 2025-12-12 | 11.03 | 11.13 | 10.74 | 10.78 | -2.27% | 0.52 | 3.11% |
| 2025-12-11 | 11.43 | 11.46 | 10.98 | 11.03 | -3.25% | 0.52 | 3.02% |
| 2025-12-10 | 11.52 | 11.57 | 11.40 | 11.40 | -1.04% | 0.38 | 2.18% |
| 2025-12-09 | 11.63 | 11.66 | 11.46 | 11.52 | -1.20% | 0.25 | 1.41% |
| 2025-12-08 | 11.50 | 11.67 | 11.48 | 11.66 | +1.30% | 0.34 | 1.89% |
| 2025-12-05 | 11.39 | 11.51 | 11.21 | 11.51 | +1.14% | 0.31 | 1.77% |
| 2025-12-04 | 11.60 | 11.61 | 11.34 | 11.38 | -1.98% | 0.36 | 2.06% |
| 2025-12-03 | 11.77 | 11.87 | 11.55 | 11.61 | -1.36% | 0.42 | 2.37% |
| 2025-12-02 | 11.81 | 11.84 | 11.49 | 11.77 | +0.17% | 0.49 | 2.71% |
| 2025-12-01 | 11.85 | 11.95 | 11.75 | 11.75 | -0.84% | 0.46 | 2.53% |
| 2025-11-28 | 11.68 | 11.85 | 11.58 | 11.85 | +1.28% | 0.38 | 2.13% |
| 2025-11-27 | 11.50 | 11.70 | 11.42 | 11.70 | +1.56% | 0.40 | 2.25% |
| 2025-11-26 | 11.65 | 11.87 | 11.51 | 11.52 | -1.20% | 0.51 | 2.84% |
| 2025-11-25 | 11.54 | 11.75 | 11.43 | 11.66 | +1.57% | 0.45 | 2.50% |
| 2025-11-24 | 11.25 | 11.53 | 11.21 | 11.48 | +2.87% | 0.71 | 4.09% |
| 2025-11-21 | 11.72 | 11.91 | 11.15 | 11.16 | -5.34% | 0.75 | 4.30% |