中天精装 sz.002989
31.70
-2.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.25 | 32.58 | 31.30 | 31.70 | -2.49% | 2.43 | 4.17% |
| 2026-05-22 | 31.20 | 33.00 | 30.62 | 32.51 | +5.18% | 3.55 | 6.06% |
| 2026-05-21 | 33.48 | 34.27 | 30.42 | 30.91 | -8.55% | 5.33 | 8.94% |
| 2026-05-20 | 34.06 | 35.06 | 33.51 | 33.80 | -0.56% | 5.44 | 8.67% |
| 2026-05-19 | 35.00 | 35.65 | 33.70 | 33.99 | -1.93% | 4.46 | 7.11% |
| 2026-05-18 | 32.60 | 35.67 | 32.60 | 34.66 | +6.88% | 7.78 | 12.45% |
| 2026-05-15 | 32.31 | 33.73 | 31.96 | 32.43 | +0.34% | 3.23 | 5.37% |
| 2026-05-14 | 33.26 | 33.28 | 32.16 | 32.32 | -1.19% | 3.79 | 6.33% |
| 2026-05-13 | 31.35 | 34.77 | 30.89 | 32.71 | +3.48% | 6.36 | 10.44% |
| 2026-05-12 | 32.25 | 32.65 | 31.00 | 31.61 | -2.01% | 3.25 | 5.61% |
| 2026-05-11 | 32.11 | 34.20 | 32.11 | 32.26 | +1.83% | 4.56 | 7.55% |
| 2026-05-08 | 32.11 | 33.47 | 31.34 | 31.68 | -1.43% | 4.45 | 7.54% |
| 2026-05-07 | 31.20 | 33.61 | 30.53 | 32.14 | +0.03% | 5.89 | 9.94% |
| 2026-05-06 | 30.60 | 32.13 | 30.09 | 32.13 | +10.00% | 3.35 | 5.74% |
| 2026-04-30 | 27.62 | 29.21 | 27.55 | 29.21 | +10.02% | 2.56 | 4.91% |
| 2026-04-29 | 26.20 | 26.67 | 25.70 | 26.55 | +0.95% | 1.49 | 3.08% |
| 2026-04-28 | 23.85 | 26.30 | 23.75 | 26.30 | +10.00% | 2.15 | 4.58% |
| 2026-04-27 | 24.27 | 24.56 | 23.20 | 23.91 | -3.78% | 1.18 | 2.72% |
| 2026-04-24 | 25.00 | 25.21 | 24.58 | 24.85 | -1.04% | 0.49 | 1.07% |
| 2026-04-23 | 26.03 | 26.20 | 24.89 | 25.11 | -4.16% | 0.90 | 1.95% |