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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.28 | 47.28 | 45.87 | 45.96 | -3.34% | 2.25 | 3.12% |
| 2025-07-22 | 47.98 | 48.98 | 47.25 | 47.55 | -1.00% | 2.65 | 3.54% |
| 2025-07-21 | 47.54 | 48.26 | 47.09 | 48.03 | +1.03% | 2.25 | 3.02% |
| 2025-07-18 | 47.14 | 47.87 | 46.98 | 47.54 | +0.46% | 1.95 | 2.65% |
| 2025-07-17 | 46.34 | 47.72 | 46.07 | 47.32 | +1.41% | 2.63 | 3.59% |
| 2025-07-16 | 45.53 | 47.31 | 44.11 | 46.66 | +1.68% | 2.23 | 3.14% |
| 2025-07-15 | 46.79 | 48.24 | 45.69 | 45.89 | -2.38% | 1.83 | 2.53% |
| 2025-07-14 | 46.44 | 47.36 | 46.44 | 47.01 | -0.40% | 1.19 | 1.63% |
| 2025-07-11 | 47.29 | 47.58 | 46.78 | 47.20 | -0.84% | 1.81 | 2.48% |
| 2025-07-10 | 46.40 | 48.10 | 45.62 | 47.60 | +1.58% | 2.75 | 3.77% |
| 2025-07-09 | 47.33 | 48.28 | 46.79 | 46.86 | -0.51% | 2.54 | 3.44% |
| 2025-07-08 | 46.63 | 47.47 | 46.53 | 47.10 | +0.02% | 1.81 | 2.48% |
| 2025-07-07 | 46.04 | 47.09 | 45.09 | 47.09 | +2.21% | 2.55 | 3.53% |
| 2025-07-04 | 46.23 | 46.96 | 45.47 | 46.07 | -0.30% | 2.23 | 3.12% |
| 2025-07-03 | 46.24 | 47.35 | 45.98 | 46.21 | -0.71% | 2.10 | 2.91% |
| 2025-07-02 | 48.32 | 48.32 | 46.18 | 46.54 | -4.86% | 3.50 | 4.80% |
| 2025-07-01 | 50.53 | 50.53 | 48.68 | 48.92 | -3.26% | 4.99 | 6.53% |
| 2025-06-30 | 47.79 | 51.35 | 47.33 | 50.57 | +4.50% | 7.14 | 9.24% |
| 2025-06-27 | 46.33 | 49.85 | 46.33 | 48.39 | +1.57% | 6.69 | 8.98% |
| 2025-06-26 | 47.65 | 50.80 | 47.03 | 47.64 | +1.77% | 9.65 | 12.69% |