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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 54.00 | 59.74 | 52.41 | 59.74 | +9.99% | 6.96 | 7.83% |
| 2025-08-19 | 55.98 | 56.55 | 53.92 | 54.31 | +1.27% | 8.57 | 10.00% |
| 2025-08-18 | 48.98 | 53.63 | 48.50 | 53.63 | +10.01% | 5.39 | 6.81% |
| 2025-08-15 | 46.98 | 49.98 | 46.61 | 48.75 | +2.98% | 3.47 | 4.63% |
| 2025-08-14 | 48.57 | 49.36 | 47.20 | 47.34 | -2.17% | 2.97 | 3.98% |
| 2025-08-13 | 47.06 | 49.66 | 46.96 | 48.39 | +2.46% | 3.22 | 4.27% |
| 2025-08-12 | 48.00 | 50.48 | 46.78 | 47.23 | -1.25% | 2.85 | 3.82% |
| 2025-08-11 | 47.93 | 48.77 | 47.65 | 47.83 | -0.21% | 2.27 | 3.04% |
| 2025-08-08 | 47.98 | 49.16 | 47.90 | 47.93 | -1.03% | 2.19 | 2.91% |
| 2025-08-07 | 48.59 | 48.78 | 47.63 | 48.43 | -0.33% | 2.03 | 2.72% |
| 2025-08-06 | 47.51 | 48.98 | 47.17 | 48.59 | +2.08% | 3.27 | 4.34% |
| 2025-08-05 | 47.88 | 48.00 | 47.23 | 47.60 | +0.25% | 1.99 | 2.69% |
| 2025-08-04 | 45.33 | 47.68 | 45.33 | 47.48 | +3.60% | 2.55 | 3.48% |
| 2025-08-01 | 46.18 | 46.51 | 45.00 | 45.83 | -0.91% | 1.13 | 1.59% |
| 2025-07-31 | 46.58 | 47.08 | 45.84 | 46.25 | -0.98% | 1.41 | 1.95% |
| 2025-07-30 | 47.43 | 47.88 | 46.13 | 46.71 | -1.93% | 1.71 | 2.33% |
| 2025-07-29 | 47.18 | 47.66 | 46.76 | 47.63 | +0.63% | 1.69 | 2.30% |
| 2025-07-28 | 46.46 | 47.46 | 46.19 | 47.33 | +2.16% | 1.89 | 2.58% |
| 2025-07-25 | 46.27 | 46.75 | 45.96 | 46.33 | -0.39% | 0.98 | 1.36% |
| 2025-07-24 | 45.83 | 46.58 | 45.68 | 46.51 | +1.20% | 1.26 | 1.75% |