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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.29 | 34.19 | 31.82 | 33.32 | +3.67% | 3.04 | 4.88% |
| 2025-07-22 | 32.18 | 32.37 | 31.72 | 32.14 | -0.12% | 1.45 | 2.43% |
| 2025-07-21 | 32.09 | 32.44 | 31.50 | 32.18 | +0.37% | 1.26 | 2.11% |
| 2025-07-18 | 32.80 | 32.95 | 32.00 | 32.06 | -1.99% | 1.39 | 2.30% |
| 2025-07-17 | 32.42 | 33.00 | 32.36 | 32.71 | -0.21% | 1.38 | 2.27% |
| 2025-07-16 | 32.77 | 33.98 | 32.68 | 32.78 | +0.37% | 1.94 | 3.13% |
| 2025-07-15 | 32.83 | 33.04 | 32.16 | 32.66 | -1.15% | 1.46 | 2.40% |
| 2025-07-14 | 32.94 | 33.26 | 32.55 | 33.04 | +0.12% | 0.65 | 1.05% |
| 2025-07-11 | 32.91 | 33.30 | 32.55 | 33.00 | +0.30% | 0.98 | 1.59% |
| 2025-07-10 | 33.35 | 33.65 | 32.59 | 32.90 | -1.35% | 1.09 | 1.77% |
| 2025-07-09 | 32.78 | 33.64 | 32.35 | 33.35 | +1.06% | 1.53 | 2.48% |
| 2025-07-08 | 31.66 | 33.74 | 31.65 | 33.00 | +4.13% | 2.41 | 3.89% |
| 2025-07-07 | 33.10 | 33.10 | 31.14 | 31.69 | -4.20% | 1.90 | 3.22% |
| 2025-07-04 | 32.94 | 33.34 | 32.39 | 33.08 | +0.39% | 1.65 | 2.70% |
| 2025-07-03 | 32.60 | 33.16 | 32.60 | 32.95 | +0.64% | 0.68 | 1.11% |
| 2025-07-02 | 33.81 | 33.89 | 32.61 | 32.74 | -3.16% | 1.62 | 2.62% |
| 2025-07-01 | 33.74 | 34.30 | 33.35 | 33.81 | +0.68% | 1.41 | 2.24% |
| 2025-06-30 | 33.00 | 33.93 | 32.90 | 33.58 | +2.28% | 1.80 | 2.90% |
| 2025-06-27 | 32.52 | 33.68 | 32.39 | 32.83 | +1.05% | 1.94 | 3.17% |
| 2025-06-26 | 32.40 | 32.85 | 31.89 | 32.49 | +0.31% | 1.40 | 2.34% |