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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.48 | 48.69 | 47.14 | 47.88 | -1.82% | 1.32 | 1.79% |
| 2025-10-22 | 48.68 | 50.73 | 48.23 | 48.77 | +0.25% | 2.28 | 2.97% |
| 2025-10-21 | 48.42 | 49.51 | 48.42 | 48.65 | +0.04% | 0.86 | 1.14% |
| 2025-10-20 | 49.42 | 49.51 | 47.68 | 48.63 | +1.12% | 1.22 | 1.61% |
| 2025-10-17 | 49.05 | 49.93 | 47.86 | 48.09 | -2.26% | 1.08 | 1.42% |
| 2025-10-16 | 50.53 | 50.88 | 49.03 | 49.20 | -2.65% | 1.34 | 1.73% |
| 2025-10-15 | 50.39 | 50.66 | 49.18 | 50.54 | +0.30% | 1.16 | 1.49% |
| 2025-10-14 | 50.73 | 51.48 | 50.20 | 50.39 | -0.71% | 1.80 | 2.28% |
| 2025-10-13 | 48.24 | 51.04 | 48.18 | 50.75 | +1.01% | 1.91 | 2.45% |
| 2025-10-10 | 50.72 | 51.26 | 49.78 | 50.24 | +0.20% | 2.39 | 3.06% |
| 2025-10-09 | 49.16 | 50.33 | 48.65 | 50.14 | +1.99% | 1.81 | 2.34% |
| 2025-09-30 | 48.04 | 49.33 | 47.89 | 49.16 | +2.18% | 1.62 | 2.14% |
| 2025-09-29 | 48.10 | 48.28 | 46.98 | 48.11 | +0.10% | 1.34 | 1.81% |
| 2025-09-26 | 48.09 | 49.28 | 47.72 | 48.06 | -0.31% | 1.56 | 2.06% |
| 2025-09-25 | 48.06 | 49.50 | 47.96 | 48.21 | -0.47% | 1.40 | 1.85% |
| 2025-09-24 | 48.05 | 48.56 | 47.69 | 48.44 | -1.62% | 1.59 | 2.12% |
| 2025-09-23 | 50.53 | 50.79 | 48.05 | 49.24 | -2.55% | 1.85 | 2.43% |
| 2025-09-22 | 49.40 | 50.68 | 48.74 | 50.53 | +2.33% | 1.97 | 2.54% |
| 2025-09-19 | 48.63 | 50.86 | 48.59 | 49.38 | +1.08% | 2.08 | 2.69% |
| 2025-09-18 | 49.05 | 50.35 | 48.44 | 48.85 | -0.77% | 2.05 | 2.67% |