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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.16 | 46.81 | 41.83 | 46.81 | +10.01% | 5.41 | 7.70% |
| 2025-06-24 | 42.89 | 43.14 | 41.95 | 42.55 | -3.99% | 3.48 | 5.27% |
| 2025-06-23 | 42.74 | 44.92 | 42.72 | 44.32 | +3.57% | 3.59 | 5.26% |
| 2025-06-20 | 42.44 | 43.72 | 41.78 | 42.79 | -1.04% | 2.51 | 3.77% |
| 2025-06-19 | 41.95 | 44.87 | 40.53 | 43.24 | +1.48% | 3.74 | 5.70% |
| 2025-06-18 | 42.88 | 44.53 | 42.28 | 42.61 | -1.36% | 3.48 | 5.17% |
| 2025-06-17 | 42.01 | 43.79 | 41.05 | 43.20 | +1.84% | 3.57 | 5.43% |
| 2025-06-16 | 41.95 | 42.93 | 41.62 | 42.42 | -1.96% | 3.32 | 5.05% |
| 2025-06-13 | 41.41 | 43.69 | 40.75 | 43.27 | +5.99% | 5.64 | 8.59% |
| 2025-06-12 | 40.69 | 41.07 | 40.31 | 40.83 | -0.41% | 1.36 | 2.14% |
| 2025-06-11 | 41.31 | 41.43 | 40.80 | 41.00 | -1.04% | 1.89 | 2.96% |
| 2025-06-10 | 42.54 | 42.74 | 41.06 | 41.43 | -3.26% | 3.16 | 4.86% |
| 2025-06-09 | 43.74 | 43.83 | 42.36 | 42.82 | -2.74% | 4.39 | 6.58% |
| 2025-06-06 | 44.02 | 46.59 | 43.30 | 44.03 | +1.33% | 6.00 | 8.66% |
| 2025-06-05 | 43.82 | 44.94 | 42.23 | 43.45 | +0.46% | 5.49 | 8.12% |
| 2025-06-04 | 45.44 | 46.84 | 43.24 | 43.25 | -4.05% | 7.38 | 10.63% |
| 2025-06-03 | 43.56 | 45.08 | 42.97 | 45.08 | +9.99% | 6.48 | 9.37% |
| 2025-05-30 | 37.28 | 40.99 | 37.25 | 40.99 | +10.00% | 4.41 | 6.99% |
| 2025-05-29 | 36.59 | 37.32 | 36.59 | 37.26 | +1.66% | 0.42 | 0.73% |
| 2025-05-28 | 37.55 | 37.55 | 36.65 | 36.65 | -2.55% | 0.55 | 0.95% |