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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.50 | 56.12 | 54.38 | 55.93 | +3.19% | 2.23 | 2.45% |
| 2026-03-23 | 56.04 | 57.00 | 53.87 | 54.20 | -5.54% | 2.55 | 2.79% |
| 2026-03-20 | 60.45 | 60.55 | 57.22 | 57.38 | -4.56% | 2.52 | 2.61% |
| 2026-03-19 | 60.61 | 61.21 | 59.85 | 60.12 | -2.42% | 1.80 | 1.81% |
| 2026-03-18 | 60.09 | 61.65 | 59.31 | 61.61 | +2.63% | 2.42 | 2.43% |
| 2026-03-17 | 61.62 | 62.00 | 60.00 | 60.03 | -2.58% | 2.02 | 2.01% |
| 2026-03-16 | 62.00 | 62.47 | 60.38 | 61.62 | -0.55% | 2.34 | 2.32% |
| 2026-03-13 | 63.81 | 64.13 | 61.86 | 61.96 | -3.65% | 2.84 | 2.92% |
| 2026-03-12 | 67.12 | 67.50 | 64.09 | 64.31 | -4.74% | 4.24 | 4.16% |
| 2026-03-11 | 69.49 | 69.59 | 67.50 | 67.51 | -2.65% | 4.06 | 3.85% |
| 2026-03-10 | 68.99 | 70.12 | 68.40 | 69.35 | +0.36% | 4.15 | 3.85% |
| 2026-03-09 | 70.48 | 71.80 | 68.36 | 69.10 | -3.88% | 4.90 | 4.55% |
| 2026-03-06 | 72.61 | 73.50 | 71.01 | 71.89 | -2.77% | 5.71 | 5.10% |
| 2026-03-05 | 74.99 | 75.01 | 71.90 | 73.94 | -1.51% | 9.16 | 8.06% |
| 2026-03-04 | 68.00 | 76.10 | 66.09 | 75.07 | +5.81% | 12.32 | 10.93% |
| 2026-03-03 | 76.48 | 77.00 | 70.68 | 70.95 | -5.56% | 12.87 | 11.38% |
| 2026-03-02 | 68.93 | 75.13 | 68.73 | 75.13 | +10.00% | 10.52 | 9.22% |
| 2026-02-27 | 67.52 | 68.98 | 67.50 | 68.30 | +0.15% | 2.84 | 2.68% |
| 2026-02-26 | 67.84 | 68.66 | 67.33 | 68.20 | -0.09% | 2.85 | 2.69% |
| 2026-02-25 | 66.85 | 68.50 | 66.35 | 68.26 | +1.43% | 2.52 | 2.39% |