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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.46 | 31.95 | 30.50 | 31.27 | -0.98% | 1.62 | 2.85% |
| 2026-01-16 | 30.65 | 32.16 | 29.88 | 31.58 | +5.41% | 3.24 | 5.71% |
| 2026-01-15 | 30.60 | 31.12 | 29.73 | 29.96 | -2.16% | 1.95 | 3.51% |
| 2026-01-14 | 31.51 | 32.11 | 30.32 | 30.62 | -2.82% | 1.69 | 2.95% |
| 2026-01-13 | 32.31 | 32.67 | 31.41 | 31.51 | -2.78% | 1.77 | 3.01% |
| 2026-01-12 | 31.40 | 33.60 | 30.79 | 32.41 | +4.58% | 3.00 | 5.06% |
| 2026-01-09 | 31.74 | 32.39 | 30.21 | 30.99 | -3.97% | 3.27 | 5.75% |
| 2026-01-08 | 29.48 | 32.27 | 29.30 | 32.27 | +9.99% | 1.93 | 3.37% |
| 2026-01-07 | 29.97 | 30.11 | 29.24 | 29.34 | -2.20% | 1.68 | 3.10% |
| 2026-01-06 | 30.76 | 30.79 | 29.99 | 30.00 | -2.38% | 1.76 | 3.18% |
| 2026-01-05 | 30.80 | 31.29 | 30.53 | 30.73 | -0.36% | 1.34 | 2.33% |
| 2025-12-31 | 31.40 | 31.66 | 30.59 | 30.84 | -1.25% | 1.06 | 1.83% |
| 2025-12-30 | 31.00 | 32.15 | 31.00 | 31.23 | +1.04% | 1.48 | 2.51% |
| 2025-12-29 | 31.14 | 31.31 | 30.44 | 30.91 | +0.68% | 1.48 | 2.57% |
| 2025-12-26 | 29.88 | 31.32 | 28.70 | 30.70 | +2.78% | 2.25 | 4.02% |
| 2025-12-25 | 30.59 | 30.88 | 29.78 | 29.87 | -1.35% | 1.48 | 2.60% |
| 2025-12-24 | 29.10 | 30.90 | 28.90 | 30.28 | +4.41% | 1.95 | 3.47% |
| 2025-12-23 | 30.00 | 30.09 | 28.89 | 29.00 | -3.59% | 1.65 | 3.02% |
| 2025-12-22 | 28.59 | 30.99 | 28.16 | 30.08 | +4.19% | 3.20 | 5.78% |
| 2025-12-19 | 27.39 | 29.17 | 27.17 | 28.87 | +5.56% | 2.26 | 4.25% |