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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.80 | 49.62 | 48.53 | 49.15 | +0.12% | 1.11 | 1.46% |
| 2025-11-19 | 48.88 | 49.56 | 48.35 | 49.09 | +0.43% | 1.32 | 1.74% |
| 2025-11-18 | 49.82 | 50.44 | 48.83 | 48.88 | -3.55% | 1.78 | 2.32% |
| 2025-11-17 | 52.03 | 52.52 | 50.57 | 50.68 | +1.16% | 2.41 | 3.01% |
| 2025-11-14 | 50.85 | 51.20 | 50.10 | 50.10 | -1.94% | 1.05 | 1.34% |
| 2025-11-13 | 50.05 | 52.15 | 50.05 | 51.09 | +1.03% | 1.80 | 2.26% |
| 2025-11-12 | 50.31 | 51.18 | 48.79 | 50.57 | 0.00% | 1.88 | 2.44% |
| 2025-11-11 | 52.84 | 52.90 | 50.50 | 50.57 | -4.91% | 2.66 | 3.34% |
| 2025-11-10 | 52.88 | 54.29 | 52.39 | 53.18 | +0.76% | 1.95 | 2.36% |
| 2025-11-07 | 51.86 | 53.20 | 51.84 | 52.78 | +0.61% | 1.89 | 2.30% |
| 2025-11-06 | 53.11 | 54.00 | 51.71 | 52.46 | -1.17% | 2.44 | 2.98% |
| 2025-11-05 | 52.83 | 53.81 | 52.67 | 53.08 | -1.17% | 1.73 | 2.10% |
| 2025-11-04 | 54.35 | 54.58 | 53.37 | 53.71 | -2.15% | 2.05 | 2.45% |
| 2025-11-03 | 52.91 | 55.05 | 52.37 | 54.89 | +3.47% | 3.69 | 4.40% |
| 2025-10-31 | 54.66 | 54.66 | 52.82 | 53.05 | -3.14% | 2.79 | 3.36% |
| 2025-10-30 | 55.71 | 56.33 | 54.52 | 54.77 | -3.35% | 4.21 | 4.91% |
| 2025-10-29 | 54.15 | 58.98 | 53.40 | 56.67 | +4.13% | 6.54 | 7.56% |
| 2025-10-28 | 53.51 | 55.56 | 52.64 | 54.42 | -0.87% | 5.84 | 6.93% |
| 2025-10-27 | 52.61 | 55.67 | 52.01 | 54.90 | +4.23% | 8.01 | 9.54% |
| 2025-10-24 | 49.99 | 52.67 | 49.28 | 52.67 | +10.00% | 3.13 | 3.89% |