*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.84 | 11.98 | 11.73 | 11.81 | -0.25% | 0.54 | 2.98% |
| 2025-09-16 | 11.79 | 11.84 | 11.70 | 11.84 | +1.28% | 0.49 | 2.72% |
| 2025-09-15 | 11.74 | 11.74 | 11.60 | 11.69 | -0.43% | 0.34 | 1.92% |
| 2025-09-12 | 11.77 | 11.83 | 11.68 | 11.74 | -0.34% | 0.37 | 2.08% |
| 2025-09-11 | 11.82 | 11.82 | 11.60 | 11.78 | -0.17% | 0.48 | 2.67% |
| 2025-09-10 | 11.70 | 11.80 | 11.65 | 11.80 | +0.60% | 0.44 | 2.45% |
| 2025-09-09 | 11.74 | 11.82 | 11.62 | 11.73 | -0.17% | 0.45 | 2.52% |
| 2025-09-08 | 11.56 | 11.75 | 11.38 | 11.75 | +1.91% | 0.62 | 3.47% |
| 2025-09-05 | 11.50 | 11.58 | 11.31 | 11.53 | +0.52% | 0.49 | 2.80% |
| 2025-09-04 | 11.34 | 11.65 | 11.31 | 11.47 | +1.41% | 0.72 | 4.08% |
| 2025-09-03 | 11.67 | 11.67 | 11.25 | 11.31 | -2.33% | 0.52 | 2.99% |
| 2025-09-02 | 11.75 | 11.77 | 11.42 | 11.58 | -1.19% | 0.85 | 4.79% |
| 2025-09-01 | 11.56 | 11.81 | 11.53 | 11.72 | +1.38% | 0.83 | 4.61% |
| 2025-08-29 | 11.71 | 11.78 | 11.55 | 11.56 | -1.28% | 0.68 | 3.79% |
| 2025-08-28 | 12.00 | 12.09 | 11.40 | 11.71 | -2.42% | 1.66 | 9.24% |
| 2025-08-27 | 12.56 | 12.57 | 12.00 | 12.00 | -4.91% | 1.59 | 8.41% |
| 2025-08-26 | 12.55 | 12.65 | 12.44 | 12.62 | +0.88% | 1.02 | 5.26% |
| 2025-08-25 | 12.50 | 12.58 | 12.45 | 12.51 | +0.16% | 0.96 | 5.80% |
| 2025-08-22 | 12.48 | 12.53 | 12.33 | 12.49 | 0.00% | 0.84 | 5.12% |
| 2025-08-21 | 12.50 | 12.61 | 12.44 | 12.49 | +0.48% | 1.05 | 6.37% |