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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.98 | 49.41 | 48.58 | 49.23 | +0.51% | 1.21 | 1.59% |
| 2025-09-16 | 48.79 | 49.13 | 48.22 | 48.98 | +0.39% | 1.27 | 1.68% |
| 2025-09-15 | 49.63 | 49.76 | 48.78 | 48.79 | -1.63% | 1.38 | 1.81% |
| 2025-09-12 | 49.11 | 49.82 | 48.85 | 49.60 | +2.06% | 2.21 | 2.88% |
| 2025-09-11 | 47.69 | 48.76 | 47.52 | 48.60 | +1.29% | 1.51 | 2.01% |
| 2025-09-10 | 47.98 | 48.67 | 47.88 | 47.98 | -0.33% | 1.23 | 1.64% |
| 2025-09-09 | 49.81 | 49.81 | 48.05 | 48.14 | -4.31% | 2.02 | 2.67% |
| 2025-09-08 | 49.13 | 51.34 | 48.15 | 50.31 | +4.83% | 3.31 | 4.31% |
| 2025-09-05 | 48.62 | 48.62 | 47.33 | 47.99 | +0.13% | 2.13 | 2.86% |
| 2025-09-04 | 51.99 | 52.21 | 47.42 | 47.93 | -9.03% | 3.76 | 4.92% |
| 2025-09-03 | 59.07 | 59.18 | 52.69 | 52.69 | -10.01% | 3.53 | 4.15% |
| 2025-09-02 | 58.64 | 59.19 | 56.23 | 58.55 | -1.33% | 3.01 | 3.36% |
| 2025-09-01 | 60.67 | 60.67 | 58.98 | 59.34 | -2.67% | 3.27 | 3.54% |
| 2025-08-29 | 58.77 | 60.98 | 57.66 | 60.97 | +2.52% | 5.19 | 5.58% |
| 2025-08-28 | 59.66 | 60.79 | 57.26 | 59.47 | +0.69% | 4.06 | 4.44% |
| 2025-08-27 | 62.85 | 62.85 | 58.83 | 59.06 | -6.03% | 5.93 | 6.35% |
| 2025-08-26 | 63.98 | 66.87 | 62.63 | 62.85 | -4.23% | 6.64 | 6.64% |
| 2025-08-25 | 61.98 | 68.70 | 59.57 | 65.63 | +4.97% | 10.56 | 10.85% |
| 2025-08-22 | 53.70 | 64.22 | 53.70 | 62.52 | +5.00% | 10.27 | 11.02% |
| 2025-08-21 | 62.73 | 65.72 | 57.99 | 59.54 | -0.33% | 13.06 | 13.35% |