中天火箭 sz.003009
55.80
-2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.20 | 58.18 | 55.02 | 55.80 | -2.05% | 2.44 | 2.64% |
| 2026-05-22 | 56.31 | 57.60 | 56.05 | 56.97 | +1.28% | 1.59 | 1.69% |
| 2026-05-21 | 59.40 | 59.80 | 56.00 | 56.25 | -4.63% | 2.10 | 2.19% |
| 2026-05-20 | 60.10 | 60.37 | 58.54 | 58.98 | -2.30% | 1.68 | 1.73% |
| 2026-05-19 | 61.09 | 61.16 | 58.88 | 60.37 | -1.19% | 2.24 | 2.27% |
| 2026-05-18 | 61.00 | 62.30 | 60.78 | 61.10 | +0.21% | 2.18 | 2.15% |
| 2026-05-15 | 61.97 | 62.87 | 60.36 | 60.97 | -2.28% | 2.55 | 2.52% |
| 2026-05-14 | 65.37 | 65.39 | 62.34 | 62.39 | -4.75% | 3.27 | 3.13% |
| 2026-05-13 | 64.50 | 66.08 | 64.25 | 65.50 | +0.46% | 3.27 | 3.05% |
| 2026-05-12 | 67.25 | 67.25 | 65.00 | 65.20 | -4.00% | 4.49 | 4.16% |
| 2026-05-11 | 66.96 | 69.38 | 66.73 | 67.92 | +2.47% | 7.36 | 6.59% |
| 2026-05-08 | 62.37 | 68.00 | 61.66 | 66.28 | +6.18% | 6.96 | 6.52% |
| 2026-05-07 | 61.20 | 62.50 | 60.98 | 62.42 | +1.84% | 3.02 | 2.96% |
| 2026-05-06 | 60.08 | 62.07 | 60.07 | 61.29 | +2.05% | 3.06 | 3.03% |
| 2026-04-30 | 57.80 | 60.15 | 57.80 | 60.06 | +2.82% | 2.60 | 2.65% |
| 2026-04-29 | 57.50 | 58.90 | 57.36 | 58.41 | +0.74% | 1.31 | 1.36% |
| 2026-04-28 | 59.68 | 59.99 | 57.97 | 57.98 | -3.62% | 1.93 | 2.00% |
| 2026-04-27 | 58.55 | 60.55 | 58.03 | 60.16 | +4.03% | 2.73 | 2.79% |
| 2026-04-24 | 58.95 | 58.95 | 56.89 | 57.83 | -2.31% | 2.03 | 2.14% |
| 2026-04-23 | 60.39 | 61.23 | 59.01 | 59.20 | -1.95% | 2.72 | 2.75% |