*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.96 | 12.00 | 11.72 | 11.79 | -1.17% | 0.55 | 3.02% |
| 2025-11-19 | 12.11 | 12.15 | 11.85 | 11.93 | -1.49% | 0.68 | 3.72% |
| 2025-11-18 | 12.16 | 12.16 | 12.01 | 12.11 | -0.41% | 0.47 | 2.54% |
| 2025-11-17 | 12.21 | 12.37 | 12.04 | 12.16 | +0.25% | 0.54 | 2.88% |
| 2025-11-14 | 12.08 | 12.24 | 12.02 | 12.13 | +0.33% | 0.59 | 3.16% |
| 2025-11-13 | 12.08 | 12.14 | 11.96 | 12.09 | +0.33% | 0.47 | 2.52% |
| 2025-11-12 | 12.02 | 12.09 | 11.99 | 12.05 | -0.08% | 0.36 | 1.95% |
| 2025-11-11 | 12.02 | 12.08 | 11.96 | 12.06 | +0.33% | 0.40 | 2.15% |
| 2025-11-10 | 11.99 | 12.03 | 11.89 | 12.02 | +0.92% | 0.47 | 2.55% |
| 2025-11-07 | 11.82 | 11.92 | 11.78 | 11.91 | +0.42% | 0.33 | 1.81% |
| 2025-11-06 | 11.84 | 11.89 | 11.71 | 11.86 | +0.34% | 0.43 | 2.39% |
| 2025-11-05 | 11.68 | 11.85 | 11.68 | 11.82 | +0.60% | 0.46 | 2.55% |
| 2025-11-04 | 11.74 | 11.80 | 11.66 | 11.75 | +0.09% | 0.44 | 2.43% |
| 2025-11-03 | 11.70 | 11.77 | 11.50 | 11.74 | +1.38% | 0.47 | 2.63% |
| 2025-10-31 | 11.44 | 11.66 | 11.42 | 11.58 | +0.09% | 0.46 | 2.57% |
| 2025-10-30 | 11.64 | 11.72 | 11.56 | 11.57 | 0.00% | 0.43 | 2.43% |
| 2025-10-29 | 11.83 | 11.83 | 11.54 | 11.57 | -1.87% | 0.45 | 2.52% |
| 2025-10-28 | 11.79 | 11.86 | 11.72 | 11.79 | 0.00% | 0.39 | 2.16% |
| 2025-10-27 | 11.89 | 11.95 | 11.73 | 11.79 | -0.84% | 0.52 | 2.89% |
| 2025-10-24 | 11.92 | 11.95 | 11.82 | 11.89 | -0.50% | 0.44 | 2.43% |