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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.45 | 30.50 | 29.87 | 30.00 | -2.44% | 0.96 | 1.71% |
| 2025-08-19 | 30.30 | 30.84 | 29.93 | 30.75 | +2.02% | 1.32 | 2.34% |
| 2025-08-18 | 30.07 | 30.55 | 30.02 | 30.14 | +0.20% | 0.95 | 1.69% |
| 2025-08-15 | 30.57 | 30.57 | 29.94 | 30.08 | -1.60% | 0.99 | 1.75% |
| 2025-08-14 | 31.55 | 31.66 | 30.41 | 30.57 | -3.11% | 1.33 | 2.31% |
| 2025-08-13 | 31.08 | 32.56 | 31.08 | 31.55 | +1.51% | 2.03 | 3.43% |
| 2025-08-12 | 31.05 | 31.08 | 30.59 | 31.08 | +0.10% | 0.91 | 1.58% |
| 2025-08-11 | 31.09 | 31.38 | 30.80 | 31.05 | +0.45% | 0.76 | 1.30% |
| 2025-08-08 | 31.29 | 31.30 | 30.65 | 30.91 | -1.09% | 0.94 | 1.64% |
| 2025-08-07 | 31.73 | 31.78 | 31.11 | 31.25 | -1.20% | 0.94 | 1.61% |
| 2025-08-06 | 31.70 | 32.00 | 31.50 | 31.63 | -0.69% | 0.91 | 1.55% |
| 2025-08-05 | 32.17 | 32.18 | 31.28 | 31.85 | -1.09% | 1.29 | 2.18% |
| 2025-08-04 | 31.20 | 32.20 | 30.72 | 32.20 | +3.47% | 1.39 | 2.37% |
| 2025-08-01 | 31.51 | 31.91 | 30.66 | 31.12 | -0.77% | 1.25 | 2.14% |
| 2025-07-31 | 32.69 | 32.75 | 31.19 | 31.36 | -3.60% | 1.85 | 3.11% |
| 2025-07-30 | 33.00 | 33.27 | 32.49 | 32.53 | -1.51% | 1.47 | 2.39% |
| 2025-07-29 | 33.53 | 33.75 | 32.78 | 33.03 | -2.22% | 1.75 | 2.82% |
| 2025-07-28 | 34.31 | 35.00 | 33.24 | 33.78 | -0.73% | 2.34 | 3.69% |
| 2025-07-25 | 33.60 | 34.28 | 33.53 | 34.03 | +1.13% | 1.67 | 2.63% |
| 2025-07-24 | 33.40 | 33.70 | 32.90 | 33.65 | +0.99% | 1.60 | 2.57% |