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 |
|---|
| 2025-12-12 | 5.75 | 5.50 | -0.24 | -4.18% | 5.44 | 5.78 | 146602 | 8216.62 | 5.70% |
| 2025-12-11 | 6.08 | 5.74 | -0.34 | -5.59% | 5.72 | 6.10 | 119893 | 7013.75 | 4.66% |
| 2025-12-10 | 6.15 | 6.08 | -0.08 | -1.30% | 6.00 | 6.21 | 75288 | 4600.39 | 2.93% |
| 2025-12-09 | 6.34 | 6.16 | -0.13 | -2.07% | 6.12 | 6.35 | 66798 | 4143.69 | 2.60% |
| 2025-12-08 | 6.21 | 6.29 | 0.11 | 1.78% | 6.20 | 6.32 | 84433 | 5296.72 | 3.28% |
| 2025-12-05 | 6.02 | 6.18 | 0.16 | 2.66% | 5.95 | 6.22 | 89375 | 5441.17 | 3.47% |
| 2025-12-04 | 6.17 | 6.02 | -0.19 | -3.06% | 6.01 | 6.22 | 73122 | 4452.40 | 2.84% |
| 2025-12-03 | 6.27 | 6.21 | -0.05 | -0.80% | 6.12 | 6.32 | 81748 | 5063.22 | 3.18% |
| 2025-12-02 | 6.26 | 6.26 | 0.00 | 0.00% | 6.11 | 6.35 | 105901 | 6582.79 | 4.11% |
| 2025-12-01 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.48 | 102013 | 6465.65 | 3.96% |
| 2025-11-28 | 6.13 | 6.27 | 0.13 | 2.12% | 6.06 | 6.29 | 71316 | 4408.54 | 2.77% |
| 2025-11-27 | 6.14 | 6.14 | 0.01 | 0.16% | 6.02 | 6.20 | 75922 | 4650.41 | 2.95% |
| 2025-11-26 | 6.26 | 6.13 | -0.13 | -2.08% | 6.09 | 6.35 | 92901 | 5778.43 | 3.61% |
| 2025-11-25 | 6.18 | 6.26 | 0.12 | 1.95% | 6.12 | 6.37 | 111126 | 6978.82 | 4.32% |
| 2025-11-24 | 5.99 | 6.14 | 0.20 | 3.37% | 5.97 | 6.19 | 173901 | 10577.80 | 6.76% |
| 2025-11-21 | 6.34 | 5.94 | -0.45 | -7.04% | 5.93 | 6.45 | 160127 | 9778.67 | 6.22% |
| 2025-11-20 | 6.43 | 6.39 | -0.04 | -0.62% | 6.25 | 6.51 | 114912 | 7354.36 | 4.46% |
| 2025-11-19 | 6.64 | 6.43 | -0.21 | -3.16% | 6.38 | 6.65 | 111875 | 7254.31 | 4.35% |
| 2025-11-18 | 6.79 | 6.64 | -0.10 | -1.48% | 6.55 | 6.80 | 99398 | 6583.97 | 3.86% |
| 2025-11-17 | 6.76 | 6.74 | 0.08 | 1.20% | 6.66 | 6.81 | 76154 | 5133.49 | 2.96% |
| 2025-11-14 | 6.61 | 6.66 | 0.03 | 0.45% | 6.55 | 6.75 | 81143 | 5434.56 | 3.15% |
| 2025-11-13 | 6.52 | 6.63 | 0.10 | 1.53% | 6.48 | 6.65 | 51307 | 3366.88 | 1.99% |
| 2025-11-12 | 6.54 | 6.53 | 0.02 | 0.31% | 6.49 | 6.58 | 64860 | 4239.06 | 2.52% |
| 2025-11-11 | 6.46 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 51823 | 3364.13 | 2.01% |
| 2025-11-10 | 6.44 | 6.46 | 0.02 | 0.31% | 6.35 | 6.50 | 73904 | 4762.52 | 2.87% |
| 2025-11-07 | 6.42 | 6.44 | 0.04 | 0.63% | 6.35 | 6.45 | 52768 | 3383.93 | 2.05% |
| 2025-11-06 | 6.46 | 6.40 | 0.01 | 0.16% | 6.27 | 6.46 | 61639 | 3917.42 | 2.40% |
| 2025-11-05 | 6.34 | 6.39 | 0.07 | 1.11% | 6.22 | 6.42 | 78514 | 4995.92 | 3.05% |
| 2025-11-04 | 6.22 | 6.32 | 0.10 | 1.61% | 6.20 | 6.37 | 107480 | 6767.05 | 4.18% |
| 2025-11-03 | 6.22 | 6.22 | 0.14 | 2.30% | 6.10 | 6.29 | 143969 | 8950.86 | 5.59% |
| 2025-10-31 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.14 | 73834 | 4503.21 | 2.87% |
| 2025-10-30 | 6.17 | 6.07 | -0.07 | -1.14% | 6.05 | 6.18 | 76143 | 4645.82 | 2.96% |
| 2025-10-29 | 6.27 | 6.14 | -0.11 | -1.76% | 6.06 | 6.27 | 101219 | 6208.71 | 3.93% |
| 2025-10-28 | 6.26 | 6.25 | 0.00 | 0.00% | 6.21 | 6.32 | 87314 | 5458.42 | 3.39% |
| 2025-10-27 | 6.28 | 6.25 | 0.02 | 0.32% | 6.15 | 6.34 | 91789 | 5724.76 | 3.57% |
| 2025-10-24 | 6.29 | 6.23 | -0.04 | -0.64% | 6.17 | 6.32 | 83963 | 5233.87 | 3.26% |
| 2025-10-23 | 6.25 | 6.27 | 0.04 | 0.64% | 6.12 | 6.29 | 101766 | 6320.92 | 3.95% |
| 2025-10-22 | 6.11 | 6.23 | 0.12 | 1.96% | 6.05 | 6.26 | 110462 | 6834.64 | 4.29% |
| 2025-10-21 | 5.89 | 6.11 | 0.22 | 3.74% | 5.88 | 6.11 | 125875 | 7563.49 | 4.89% |
| 2025-10-20 | 5.80 | 5.89 | 0.12 | 2.08% | 5.77 | 5.89 | 88573 | 5190.17 | 3.44% |
| 2025-10-17 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.90 | 99528 | 5785.63 | 3.87% |
| 2025-10-16 | 5.86 | 5.80 | -0.03 | -0.51% | 5.74 | 5.87 | 72620 | 4215.12 | 2.82% |
| 2025-10-15 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.89 | 87671 | 5107.96 | 3.41% |
| 2025-10-14 | 5.82 | 5.81 | 0.04 | 0.69% | 5.75 | 5.90 | 99317 | 5782.65 | 3.86% |
| 2025-10-13 | 5.66 | 5.77 | 0.01 | 0.17% | 5.40 | 5.86 | 137325 | 7848.10 | 5.34% |
| 2025-10-10 | 5.60 | 5.76 | 0.15 | 2.67% | 5.55 | 5.81 | 115632 | 6643.59 | 4.49% |
| 2025-10-09 | 5.75 | 5.61 | -0.13 | -2.26% | 5.57 | 5.78 | 115678 | 6536.59 | 4.49% |
| 2025-09-30 | 5.70 | 5.74 | 0.08 | 1.41% | 5.63 | 5.82 | 89205 | 5124.92 | 3.47% |
| 2025-09-29 | 5.56 | 5.66 | 0.11 | 1.98% | 5.44 | 5.70 | 91972 | 5164.60 | 3.57% |
| 2025-09-26 | 5.54 | 5.55 | 0.04 | 0.73% | 5.43 | 5.67 | 84914 | 4733.19 | 3.30% |
| 2025-09-25 | 5.67 | 5.51 | -0.14 | -2.48% | 5.48 | 5.73 | 89274 | 4993.22 | 3.47% |
| 2025-09-24 | 5.46 | 5.65 | 0.16 | 2.91% | 5.32 | 5.72 | 133312 | 7453.70 | 5.18% |
| 2025-09-23 | 5.55 | 5.49 | -0.08 | -1.44% | 5.20 | 5.56 | 164862 | 8843.46 | 6.41% |
| 2025-09-22 | 5.62 | 5.57 | -0.05 | -0.89% | 5.43 | 5.64 | 103109 | 5689.82 | 4.01% |
| 2025-09-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.48 | 5.71 | 94716 | 5286.72 | 3.68% |
| 2025-09-18 | 5.92 | 5.70 | -0.20 | -3.39% | 5.61 | 5.92 | 124599 | 7175.70 | 4.84% |
| 2025-09-17 | 6.01 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 104753 | 6221.22 | 4.07% |
| 2025-09-16 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.02 | 143571 | 8561.60 | 5.58% |
| 2025-09-15 | 5.88 | 5.91 | 0.07 | 1.20% | 5.79 | 5.96 | 121494 | 7116.32 | 4.72% |
| 2025-09-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.73 | 5.88 | 102561 | 5970.12 | 3.99% |
| 2025-09-11 | 5.79 | 5.79 | -0.01 | -0.17% | 5.64 | 5.80 | 81861 | 4693.43 | 3.18% |
| 2025-09-10 | 5.79 | 5.80 | 0.05 | 0.87% | 5.71 | 5.84 | 121432 | 7010.84 | 4.72% |
| 2025-09-09 | 5.67 | 5.75 | 0.13 | 2.31% | 5.60 | 5.83 | 160674 | 9188.48 | 6.24% |
| 2025-09-08 | 5.52 | 5.62 | 0.11 | 2.00% | 5.51 | 5.69 | 175093 | 9815.23 | 6.80% |
| 2025-09-05 | 5.42 | 5.51 | 0.11 | 2.04% | 5.34 | 5.54 | 160138 | 8728.24 | 6.22% |
| 2025-09-04 | 5.39 | 5.40 | 0.06 | 1.12% | 5.22 | 5.58 | 242310 | 13180.00 | 9.42% |
| 2025-09-03 | 5.45 | 5.34 | -0.11 | -2.02% | 5.30 | 5.79 | 275867 | 15105.16 | 10.72% |
| 2025-09-02 | 5.78 | 5.45 | -0.44 | -7.47% | 5.34 | 5.81 | 488071 | 26979.20 | 18.96% |
| 2025-09-01 | 5.35 | 5.89 | 0.54 | 10.09% | 5.35 | 5.89 | 229350 | 13029.00 | 8.91% |
| 2025-08-29 | 5.45 | 5.35 | -0.10 | -1.83% | 5.27 | 5.51 | 141035 | 7556.38 | 5.48% |
| 2025-08-28 | 5.59 | 5.45 | -0.14 | -2.50% | 5.18 | 5.75 | 179913 | 9754.56 | 6.99% |
| 2025-08-27 | 5.92 | 5.59 | -0.32 | -5.41% | 5.58 | 5.93 | 127246 | 7311.62 | 4.94% |
| 2025-08-26 | 5.79 | 5.91 | 0.13 | 2.25% | 5.71 | 5.95 | 90890 | 5330.84 | 3.53% |
| 2025-08-25 | 5.95 | 5.78 | -0.16 | -2.69% | 5.76 | 5.99 | 117720 | 6910.58 | 4.57% |
| 2025-08-22 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 92098 | 5434.52 | 3.58% |
| 2025-08-21 | 5.88 | 5.94 | 0.03 | 0.51% | 5.86 | 6.02 | 77939 | 4628.92 | 3.03% |
| 2025-08-20 | 5.82 | 5.91 | 0.08 | 1.37% | 5.78 | 5.91 | 73564 | 4293.30 | 2.86% |
| 2025-08-19 | 5.66 | 5.83 | 0.19 | 3.37% | 5.58 | 5.96 | 144042 | 8368.63 | 5.60% |
| 2025-08-18 | 5.75 | 5.64 | -0.02 | -0.35% | 5.64 | 5.80 | 105339 | 6019.60 | 4.09% |
| 2025-08-15 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.79 | 83104 | 4738.78 | 3.23% |
深证大盘股票行情在线 K线走势图
中天服务(002188)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
