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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 74.60 | 76.69 | 74.01 | 75.25 | -0.79% | 5.79 | 4.93% |
| 2026-01-16 | 78.50 | 79.41 | 74.81 | 75.85 | -0.77% | 7.16 | 6.01% |
| 2026-01-15 | 78.50 | 78.79 | 74.50 | 76.44 | -4.40% | 10.39 | 8.74% |
| 2026-01-14 | 81.00 | 87.00 | 79.95 | 79.96 | -9.99% | 14.73 | 11.53% |
| 2026-01-13 | 97.72 | 97.72 | 88.83 | 88.83 | -10.00% | 8.42 | 6.04% |
| 2026-01-12 | 92.01 | 100.60 | 92.01 | 98.70 | +7.93% | 16.90 | 11.21% |
| 2026-01-09 | 89.81 | 95.19 | 87.03 | 91.45 | +2.89% | 16.46 | 11.59% |
| 2026-01-08 | 85.01 | 91.90 | 84.08 | 88.88 | +3.05% | 15.66 | 11.38% |
| 2026-01-07 | 88.40 | 90.04 | 85.70 | 86.25 | -5.89% | 15.39 | 11.32% |
| 2026-01-06 | 80.95 | 93.30 | 78.58 | 91.65 | +8.05% | 20.50 | 15.76% |
| 2026-01-05 | 80.38 | 86.39 | 76.00 | 84.82 | +8.00% | 20.15 | 15.67% |
| 2025-12-31 | 70.98 | 78.54 | 70.60 | 78.54 | +10.00% | 14.18 | 12.18% |
| 2025-12-30 | 69.00 | 75.90 | 67.21 | 71.40 | +3.30% | 15.08 | 13.52% |
| 2025-12-29 | 68.71 | 70.83 | 68.50 | 69.12 | -2.41% | 9.98 | 9.24% |
| 2025-12-26 | 68.57 | 73.33 | 68.57 | 70.83 | +3.30% | 17.87 | 16.21% |
| 2025-12-25 | 62.28 | 68.57 | 61.90 | 68.57 | +9.99% | 8.88 | 8.55% |
| 2025-12-24 | 57.70 | 62.88 | 57.65 | 62.34 | +3.93% | 7.79 | 8.26% |
| 2025-12-23 | 62.50 | 66.75 | 59.50 | 59.98 | -3.91% | 10.34 | 10.62% |
| 2025-12-22 | 62.54 | 64.12 | 61.00 | 62.42 | -0.14% | 6.24 | 6.41% |
| 2025-12-19 | 59.00 | 65.40 | 58.68 | 62.51 | +5.06% | 8.68 | 8.90% |