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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.11 | 60.99 | 57.62 | 59.50 | +2.36% | 5.50 | 5.92% |
| 2025-12-17 | 60.96 | 61.49 | 57.01 | 58.13 | -5.59% | 5.15 | 5.63% |
| 2025-12-16 | 63.40 | 63.59 | 59.80 | 61.57 | -4.57% | 8.02 | 8.44% |
| 2025-12-15 | 60.00 | 67.19 | 58.44 | 64.52 | +5.63% | 11.00 | 11.19% |
| 2025-12-12 | 62.03 | 63.60 | 61.00 | 61.08 | -3.49% | 7.31 | 7.61% |
| 2025-12-11 | 62.60 | 65.49 | 60.02 | 63.29 | +2.64% | 8.52 | 8.75% |
| 2025-12-10 | 62.50 | 65.60 | 61.63 | 61.66 | -1.33% | 7.80 | 7.95% |
| 2025-12-09 | 59.28 | 63.32 | 58.87 | 62.49 | +1.33% | 8.81 | 9.29% |
| 2025-12-08 | 64.00 | 65.44 | 61.37 | 61.67 | -1.25% | 12.37 | 12.53% |
| 2025-12-05 | 59.40 | 62.64 | 59.00 | 62.45 | +5.03% | 9.26 | 9.69% |
| 2025-12-04 | 58.00 | 61.44 | 57.60 | 59.46 | -1.86% | 7.91 | 8.52% |
| 2025-12-03 | 59.90 | 64.66 | 57.12 | 60.59 | +0.97% | 11.26 | 12.00% |
| 2025-12-02 | 58.33 | 63.20 | 57.67 | 60.01 | +0.50% | 9.29 | 9.94% |
| 2025-12-01 | 60.29 | 63.49 | 59.45 | 59.71 | -1.97% | 10.26 | 10.77% |
| 2025-11-28 | 60.38 | 63.00 | 58.13 | 60.91 | +3.54% | 12.81 | 13.65% |
| 2025-11-27 | 52.54 | 58.83 | 52.08 | 58.83 | +10.00% | 6.14 | 7.02% |
| 2025-11-26 | 55.90 | 56.40 | 53.21 | 53.48 | -3.55% | 4.77 | 5.66% |
| 2025-11-25 | 55.19 | 56.96 | 55.10 | 55.45 | +0.64% | 8.10 | 9.35% |
| 2025-11-24 | 50.39 | 55.10 | 50.39 | 55.10 | +10.00% | 6.17 | 7.39% |
| 2025-11-21 | 48.58 | 52.53 | 47.44 | 50.09 | +1.91% | 2.76 | 3.55% |