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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.93 | 25.41 | 24.11 | 24.35 | -2.40% | 1.12 | 2.44% |
| 2025-11-19 | 26.47 | 26.90 | 24.62 | 24.95 | -5.71% | 1.50 | 3.14% |
| 2025-11-18 | 26.33 | 26.65 | 26.02 | 26.46 | +0.53% | 0.78 | 1.58% |
| 2025-11-17 | 26.21 | 26.80 | 26.00 | 26.32 | -0.23% | 0.88 | 1.79% |
| 2025-11-14 | 26.43 | 26.89 | 26.30 | 26.38 | -1.01% | 0.72 | 1.46% |
| 2025-11-13 | 26.80 | 27.04 | 26.40 | 26.65 | -0.41% | 0.78 | 1.57% |
| 2025-11-12 | 27.10 | 27.24 | 26.53 | 26.76 | -1.47% | 0.87 | 1.74% |
| 2025-11-11 | 26.75 | 27.48 | 26.53 | 27.16 | +1.53% | 1.30 | 2.56% |
| 2025-11-10 | 26.54 | 27.12 | 26.18 | 26.75 | +0.34% | 1.06 | 2.14% |
| 2025-11-07 | 26.38 | 27.77 | 26.10 | 26.66 | +0.72% | 1.78 | 3.53% |
| 2025-11-06 | 26.65 | 27.18 | 26.35 | 26.47 | -0.75% | 0.98 | 1.96% |
| 2025-11-05 | 27.10 | 27.12 | 26.52 | 26.67 | -1.70% | 0.99 | 1.98% |
| 2025-11-04 | 27.05 | 27.44 | 26.73 | 27.13 | +0.07% | 1.00 | 1.97% |
| 2025-11-03 | 27.18 | 27.50 | 26.42 | 27.11 | +0.33% | 1.02 | 2.03% |
| 2025-10-31 | 26.71 | 28.15 | 26.55 | 27.02 | +1.89% | 1.64 | 3.20% |
| 2025-10-30 | 26.70 | 27.17 | 26.16 | 26.52 | -0.86% | 1.03 | 2.08% |
| 2025-10-29 | 26.67 | 27.70 | 26.45 | 26.75 | +0.30% | 1.27 | 2.52% |
| 2025-10-28 | 26.51 | 26.68 | 26.05 | 26.67 | +0.26% | 0.87 | 1.77% |
| 2025-10-27 | 27.12 | 27.48 | 26.51 | 26.60 | -0.97% | 1.10 | 2.19% |
| 2025-10-24 | 26.59 | 27.27 | 26.42 | 26.86 | +1.02% | 0.96 | 1.90% |