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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.31 | 27.45 | 26.31 | 27.35 | +3.40% | 1.48 | 2.93% |
| 2025-12-17 | 26.19 | 26.61 | 25.72 | 26.45 | +0.99% | 1.00 | 2.04% |
| 2025-12-16 | 26.88 | 27.47 | 26.14 | 26.19 | -3.89% | 1.61 | 3.24% |
| 2025-12-15 | 25.76 | 27.28 | 25.50 | 27.25 | +5.74% | 3.10 | 6.23% |
| 2025-12-12 | 23.49 | 25.77 | 23.27 | 25.77 | +9.99% | 1.56 | 3.36% |
| 2025-12-11 | 24.17 | 24.26 | 23.39 | 23.43 | -3.54% | 0.61 | 1.38% |
| 2025-12-10 | 23.98 | 24.38 | 23.84 | 24.29 | +2.06% | 0.55 | 1.22% |
| 2025-12-09 | 24.13 | 24.35 | 23.80 | 23.80 | -1.57% | 0.52 | 1.15% |
| 2025-12-08 | 24.58 | 24.58 | 24.17 | 24.18 | -1.14% | 0.56 | 1.23% |
| 2025-12-05 | 24.20 | 24.48 | 23.89 | 24.46 | +1.54% | 0.44 | 0.98% |
| 2025-12-04 | 24.60 | 24.65 | 24.03 | 24.09 | -1.55% | 0.40 | 0.88% |
| 2025-12-03 | 24.83 | 25.25 | 24.46 | 24.47 | -1.49% | 0.46 | 1.00% |
| 2025-12-02 | 25.10 | 25.30 | 24.73 | 24.84 | -1.51% | 0.41 | 0.89% |
| 2025-12-01 | 25.86 | 25.86 | 24.96 | 25.22 | -2.66% | 0.78 | 1.64% |
| 2025-11-28 | 25.36 | 26.04 | 25.12 | 25.91 | +1.89% | 0.81 | 1.67% |
| 2025-11-27 | 25.40 | 25.69 | 25.14 | 25.43 | +1.88% | 0.65 | 1.35% |
| 2025-11-26 | 25.71 | 25.77 | 24.95 | 24.96 | -2.65% | 0.68 | 1.45% |
| 2025-11-25 | 24.61 | 25.69 | 24.50 | 25.64 | +4.19% | 1.03 | 2.19% |
| 2025-11-24 | 23.80 | 24.78 | 23.50 | 24.61 | +4.32% | 0.88 | 1.95% |
| 2025-11-21 | 24.37 | 24.72 | 23.56 | 23.59 | -3.12% | 0.84 | 1.88% |