中天服务(002188)股票行情
中天服务(002188)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.61 | 4.47 | -0.15 | -3.25% | 4.46 | 4.61 | 85547 | 3858.71 | 3.32% |
| 2025-03-27 | 4.62 | 4.62 | -0.03 | -0.65% | 4.51 | 4.72 | 107973 | 4958.60 | 4.20% |
| 2025-03-26 | 4.45 | 4.65 | 0.18 | 4.03% | 4.44 | 4.68 | 139369 | 6429.86 | 5.42% |
| 2025-03-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.38 | 4.52 | 151326 | 6726.58 | 5.88% |
| 2025-03-24 | 4.84 | 4.46 | -0.40 | -8.23% | 4.37 | 4.86 | 220430 | 10030.23 | 8.56% |
| 2025-03-21 | 4.91 | 4.86 | -0.08 | -1.62% | 4.82 | 4.94 | 75243 | 3660.96 | 2.92% |
| 2025-03-20 | 4.92 | 4.94 | 0.00 | 0.00% | 4.90 | 4.99 | 75692 | 3743.31 | 2.94% |
| 2025-03-19 | 4.97 | 4.94 | -0.06 | -1.20% | 4.90 | 5.01 | 79400 | 3927.66 | 3.09% |
| 2025-03-18 | 5.00 | 5.00 | 0.00 | 0.00% | 4.92 | 5.01 | 73980 | 3670.64 | 2.87% |
| 2025-03-17 | 4.95 | 5.00 | 0.05 | 1.01% | 4.95 | 5.02 | 94178 | 4696.22 | 3.66% |
| 2025-03-14 | 4.94 | 4.95 | 0.03 | 0.61% | 4.83 | 4.96 | 104010 | 5099.28 | 4.04% |
| 2025-03-13 | 4.95 | 4.92 | -0.06 | -1.20% | 4.83 | 4.99 | 115302 | 5651.37 | 4.48% |
| 2025-03-12 | 5.08 | 4.98 | 0.01 | 0.20% | 4.93 | 5.12 | 194898 | 9801.41 | 7.57% |
| 2025-03-11 | 4.80 | 4.97 | 0.09 | 1.84% | 4.80 | 5.00 | 134095 | 6612.86 | 5.21% |
| 2025-03-10 | 4.76 | 4.88 | 0.16 | 3.39% | 4.76 | 4.99 | 157882 | 7719.08 | 6.13% |
| 2025-03-07 | 4.78 | 4.72 | -0.08 | -1.67% | 4.68 | 4.81 | 89600 | 4240.16 | 3.48% |
| 2025-03-06 | 4.76 | 4.80 | 0.04 | 0.84% | 4.69 | 4.84 | 89638 | 4289.01 | 3.48% |
| 2025-03-05 | 4.72 | 4.76 | 0.02 | 0.42% | 4.61 | 4.77 | 100878 | 4728.33 | 3.92% |
| 2025-03-04 | 4.70 | 4.74 | 0.04 | 0.85% | 4.64 | 4.81 | 98193 | 4631.66 | 3.82% |
| 2025-03-03 | 4.67 | 4.70 | 0.06 | 1.29% | 4.67 | 4.93 | 156577 | 7480.53 | 6.08% |
| 2025-02-28 | 4.70 | 4.64 | -0.12 | -2.52% | 4.63 | 4.77 | 102370 | 4803.29 | 3.98% |
| 2025-02-27 | 4.80 | 4.76 | 0.00 | 0.00% | 4.65 | 4.99 | 153454 | 7371.77 | 5.96% |
| 2025-02-26 | 4.65 | 4.76 | 0.12 | 2.59% | 4.63 | 4.80 | 96317 | 4562.82 | 3.74% |
| 2025-02-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.59 | 4.74 | 69008 | 3218.52 | 2.68% |
| 2025-02-24 | 4.59 | 4.66 | 0.05 | 1.08% | 4.56 | 4.76 | 90036 | 4204.23 | 3.50% |
| 2025-02-21 | 4.65 | 4.61 | -0.04 | -0.86% | 4.52 | 4.70 | 74678 | 3423.79 | 2.90% |
| 2025-02-20 | 4.68 | 4.65 | 0.00 | 0.00% | 4.61 | 4.70 | 62776 | 2924.69 | 2.44% |
| 2025-02-19 | 4.62 | 4.65 | 0.03 | 0.65% | 4.55 | 4.71 | 59507 | 2765.55 | 2.31% |
| 2025-02-18 | 4.69 | 4.62 | -0.08 | -1.70% | 4.58 | 4.75 | 89397 | 4181.51 | 3.47% |
| 2025-02-17 | 4.51 | 4.70 | 0.20 | 4.44% | 4.51 | 4.76 | 126197 | 5893.23 | 4.90% |
| 2025-02-14 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.62 | 61522 | 2791.64 | 2.39% |
| 2025-02-13 | 4.61 | 4.58 | -0.05 | -1.08% | 4.56 | 4.66 | 76485 | 3524.62 | 2.97% |
| 2025-02-12 | 4.60 | 4.63 | 0.05 | 1.09% | 4.53 | 4.65 | 76811 | 3518.20 | 2.98% |
| 2025-02-11 | 4.63 | 4.58 | -0.04 | -0.87% | 4.51 | 4.68 | 72801 | 3327.07 | 2.83% |
| 2025-02-10 | 4.56 | 4.62 | 0.07 | 1.54% | 4.55 | 4.64 | 91293 | 4202.09 | 3.55% |
| 2025-02-07 | 4.57 | 4.55 | 0.03 | 0.66% | 4.47 | 4.61 | 102575 | 4673.64 | 3.99% |
| 2025-02-06 | 4.49 | 4.52 | 0.08 | 1.80% | 4.36 | 4.58 | 147830 | 6598.89 | 5.74% |
| 2025-01-27 | 4.35 | 4.33 | 0.05 | 1.17% | 4.32 | 4.66 | 153232 | 6798.54 | 5.95% |
| 2025-01-24 | 4.23 | 4.28 | 0.03 | 0.71% | 4.19 | 4.33 | 83440 | 3555.76 | 3.24% |
| 2025-01-23 | 4.39 | 4.25 | -0.08 | -1.85% | 4.25 | 4.46 | 87820 | 3839.58 | 3.41% |
| 2025-01-22 | 4.43 | 4.33 | -0.12 | -2.70% | 4.31 | 4.43 | 91584 | 3990.13 | 3.80% |
| 2025-01-21 | 4.58 | 4.45 | -0.08 | -1.77% | 4.41 | 4.62 | 125481 | 5648.66 | 5.21% |
| 2025-01-20 | 4.39 | 4.53 | 0.13 | 2.95% | 4.25 | 4.61 | 139289 | 6275.25 | 5.78% |
| 2025-01-17 | 4.33 | 4.40 | 0.02 | 0.46% | 4.28 | 4.40 | 87402 | 3805.06 | 3.63% |
| 2025-01-16 | 4.40 | 4.38 | 0.02 | 0.46% | 4.31 | 4.46 | 71456 | 3128.17 | 2.97% |
| 2025-01-15 | 4.39 | 4.36 | -0.04 | -0.91% | 4.29 | 4.41 | 73669 | 3208.92 | 3.06% |
| 2025-01-14 | 4.11 | 4.40 | 0.32 | 7.84% | 4.11 | 4.40 | 120055 | 5133.44 | 4.98% |
| 2025-01-13 | 4.04 | 4.08 | 0.02 | 0.49% | 3.91 | 4.12 | 83260 | 3356.95 | 3.46% |
| 2025-01-10 | 4.25 | 4.06 | -0.19 | -4.47% | 4.05 | 4.29 | 80452 | 3326.36 | 3.34% |
| 2025-01-09 | 4.22 | 4.25 | 0.02 | 0.47% | 4.18 | 4.31 | 77003 | 3273.19 | 3.20% |
| 2025-01-08 | 4.26 | 4.23 | 0.01 | 0.24% | 4.05 | 4.29 | 105732 | 4423.11 | 4.39% |
| 2025-01-07 | 4.01 | 4.22 | 0.18 | 4.46% | 4.01 | 4.24 | 112575 | 4664.95 | 4.67% |
| 2025-01-06 | 4.09 | 4.04 | -0.08 | -1.94% | 3.83 | 4.14 | 122533 | 4936.75 | 5.09% |
| 2025-01-03 | 4.57 | 4.12 | -0.36 | -8.04% | 4.09 | 4.59 | 189820 | 8101.88 | 7.88% |
| 2025-01-02 | 4.46 | 4.48 | -0.03 | -0.67% | 4.42 | 4.75 | 164192 | 7513.94 | 6.82% |
| 2024-12-31 | 4.73 | 4.51 | -0.13 | -2.80% | 4.51 | 4.77 | 150953 | 6946.22 | 6.27% |
| 2024-12-30 | 4.72 | 4.64 | -0.26 | -5.31% | 4.53 | 4.88 | 285050 | 13226.14 | 11.83% |
| 2024-12-27 | 4.50 | 4.90 | 0.45 | 10.11% | 4.47 | 4.90 | 157806 | 7525.48 | 6.55% |
| 2024-12-26 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.55 | 85715 | 3848.23 | 3.56% |
| 2024-12-25 | 4.59 | 4.41 | -0.19 | -4.13% | 4.31 | 4.62 | 137632 | 6074.40 | 5.71% |
| 2024-12-24 | 4.73 | 4.60 | -0.14 | -2.95% | 4.45 | 4.79 | 154843 | 7073.83 | 6.43% |
| 2024-12-23 | 5.21 | 4.74 | -0.53 | -10.06% | 4.74 | 5.21 | 225157 | 10878.48 | 9.35% |
| 2024-12-20 | 5.05 | 5.27 | 0.31 | 6.25% | 4.95 | 5.28 | 162958 | 8416.59 | 6.76% |
| 2024-12-19 | 4.92 | 4.96 | 0.00 | 0.00% | 4.83 | 4.99 | 101312 | 4983.55 | 4.21% |
| 2024-12-18 | 5.00 | 4.96 | -0.06 | -1.20% | 4.80 | 5.09 | 132289 | 6534.09 | 5.49% |
| 2024-12-17 | 5.42 | 5.02 | -0.40 | -7.38% | 4.97 | 5.47 | 159912 | 8209.66 | 6.64% |
| 2024-12-16 | 5.40 | 5.42 | -0.01 | -0.18% | 5.36 | 5.52 | 87566 | 4762.58 | 3.63% |
| 2024-12-13 | 5.58 | 5.43 | -0.25 | -4.40% | 5.38 | 5.69 | 107718 | 5917.10 | 4.47% |
| 2024-12-12 | 5.42 | 5.68 | 0.23 | 4.22% | 5.40 | 5.75 | 157253 | 8775.97 | 6.53% |
| 2024-12-11 | 5.20 | 5.45 | 0.22 | 4.21% | 5.19 | 5.48 | 128520 | 6917.11 | 5.33% |
| 2024-12-10 | 5.50 | 5.23 | -0.06 | -1.13% | 5.20 | 5.50 | 120621 | 6469.88 | 5.01% |
| 2024-12-09 | 5.32 | 5.29 | -0.03 | -0.56% | 5.19 | 5.42 | 110995 | 5861.88 | 4.61% |
| 2024-12-06 | 5.28 | 5.32 | 0.08 | 1.53% | 5.23 | 5.40 | 121548 | 6454.71 | 5.05% |
| 2024-12-05 | 5.10 | 5.24 | 0.12 | 2.34% | 5.04 | 5.26 | 97608 | 5058.92 | 4.05% |
| 2024-12-04 | 5.19 | 5.12 | -0.07 | -1.35% | 5.09 | 5.24 | 95996 | 4957.85 | 3.98% |
| 2024-12-03 | 5.23 | 5.19 | -0.01 | -0.19% | 5.10 | 5.26 | 114156 | 5920.03 | 4.74% |
| 2024-12-02 | 5.06 | 5.20 | 0.14 | 2.77% | 5.05 | 5.20 | 110681 | 5698.67 | 4.59% |
| 2024-11-29 | 4.99 | 5.06 | 0.06 | 1.20% | 4.93 | 5.09 | 115968 | 5834.22 | 4.81% |
| 2024-11-28 | 4.91 | 5.00 | 0.08 | 1.63% | 4.91 | 5.04 | 106494 | 5324.34 | 4.42% |
| 2024-11-27 | 4.93 | 4.92 | 0.00 | 0.00% | 4.73 | 4.94 | 78846 | 3805.00 | 3.27% |
深证大盘股票行情在线 K线走势图
