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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.25 | 37.75 | 36.92 | 37.61 | +0.59% | 0.55 | 0.95% |
| 2025-05-26 | 36.83 | 37.83 | 36.70 | 37.39 | +1.30% | 0.51 | 0.88% |
| 2025-05-23 | 36.98 | 37.44 | 36.83 | 36.91 | -0.91% | 0.68 | 1.17% |
| 2025-05-22 | 37.85 | 38.38 | 37.25 | 37.25 | -1.51% | 0.94 | 1.59% |
| 2025-05-21 | 38.95 | 39.16 | 37.82 | 37.82 | -4.37% | 1.50 | 2.52% |
| 2025-05-20 | 37.21 | 40.42 | 36.98 | 39.55 | +5.35% | 2.81 | 4.62% |
| 2025-05-19 | 37.04 | 37.59 | 36.94 | 37.54 | +1.46% | 0.53 | 0.92% |
| 2025-05-16 | 37.15 | 37.72 | 36.96 | 37.00 | -0.72% | 0.46 | 0.80% |
| 2025-05-15 | 37.59 | 38.34 | 37.25 | 37.27 | -0.69% | 0.62 | 1.05% |
| 2025-05-14 | 38.15 | 38.43 | 37.35 | 37.53 | -1.62% | 0.73 | 1.25% |
| 2025-05-13 | 39.19 | 39.19 | 38.04 | 38.15 | -3.63% | 1.26 | 2.10% |
| 2025-05-12 | 38.10 | 39.68 | 37.48 | 39.59 | +2.88% | 2.12 | 3.47% |
| 2025-05-09 | 38.17 | 39.30 | 37.24 | 38.48 | +0.78% | 1.60 | 2.69% |
| 2025-05-08 | 37.05 | 38.23 | 36.70 | 38.18 | +2.08% | 1.48 | 2.54% |
| 2025-05-07 | 35.88 | 37.70 | 35.88 | 37.40 | +4.99% | 1.39 | 2.43% |
| 2025-05-06 | 35.16 | 35.63 | 35.16 | 35.62 | +1.36% | 0.33 | 0.59% |