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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 67.08 | 68.49 | 66.11 | 67.30 | -0.22% | 2.25 | 2.15% |
| 2026-02-13 | 66.14 | 68.48 | 66.14 | 67.45 | +1.29% | 2.45 | 2.33% |
| 2026-02-12 | 67.78 | 67.78 | 66.45 | 66.59 | -2.13% | 2.28 | 2.19% |
| 2026-02-11 | 69.11 | 69.83 | 67.88 | 68.04 | -1.93% | 2.53 | 2.38% |
| 2026-02-10 | 70.55 | 70.99 | 67.88 | 69.38 | -1.64% | 3.10 | 2.87% |
| 2026-02-09 | 69.20 | 70.85 | 69.09 | 70.54 | +2.96% | 4.11 | 3.78% |
| 2026-02-06 | 68.85 | 70.39 | 68.21 | 68.51 | -1.07% | 2.77 | 2.58% |
| 2026-02-05 | 68.76 | 70.59 | 67.85 | 69.25 | -0.29% | 3.36 | 3.11% |
| 2026-02-04 | 68.91 | 70.41 | 68.18 | 69.45 | +0.04% | 3.16 | 2.93% |
| 2026-02-03 | 67.80 | 69.80 | 67.36 | 69.42 | +3.09% | 3.56 | 3.33% |
| 2026-02-02 | 67.52 | 69.88 | 67.28 | 67.34 | -1.26% | 2.66 | 2.50% |
| 2026-01-30 | 68.29 | 69.58 | 66.87 | 68.20 | -0.97% | 3.00 | 2.83% |
| 2026-01-29 | 68.01 | 70.49 | 67.75 | 68.87 | -0.75% | 3.35 | 3.11% |
| 2026-01-28 | 70.50 | 71.00 | 69.01 | 69.39 | -2.54% | 3.00 | 2.77% |
| 2026-01-27 | 68.00 | 71.43 | 67.00 | 71.20 | +1.80% | 4.63 | 4.29% |
| 2026-01-26 | 75.92 | 75.92 | 69.01 | 69.94 | -8.79% | 6.92 | 6.26% |
| 2026-01-23 | 72.38 | 77.97 | 71.30 | 76.68 | +6.00% | 10.47 | 8.97% |
| 2026-01-22 | 69.70 | 72.89 | 69.23 | 72.34 | +3.77% | 6.50 | 5.83% |
| 2026-01-21 | 70.00 | 71.09 | 69.36 | 69.71 | -1.29% | 4.15 | 3.82% |
| 2026-01-20 | 75.00 | 75.55 | 69.79 | 70.62 | -6.15% | 6.99 | 6.28% |