中天精装(002989)股票行情
中天精装(002989)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 |
|---|
| 2026-03-26 | 26.72 | 25.52 | -1.25 | -4.67% | 25.29 | 26.88 | 33453 | 8665.31 | 1.82% |
| 2026-03-25 | 26.98 | 26.77 | -0.03 | -0.11% | 26.45 | 27.00 | 26260 | 7000.97 | 1.43% |
| 2026-03-24 | 25.88 | 26.80 | 1.40 | 5.51% | 25.52 | 26.99 | 31761 | 8330.91 | 1.73% |
| 2026-03-23 | 26.92 | 25.40 | -2.01 | -7.33% | 24.90 | 27.00 | 46592 | 12070.47 | 2.54% |
| 2026-03-20 | 28.62 | 27.41 | -1.20 | -4.19% | 27.40 | 28.90 | 26847 | 7548.01 | 1.46% |
| 2026-03-19 | 28.50 | 28.61 | -0.25 | -0.87% | 28.33 | 29.34 | 30646 | 8833.43 | 1.67% |
| 2026-03-18 | 28.42 | 28.86 | 0.73 | 2.60% | 28.02 | 29.08 | 24465 | 7011.75 | 1.33% |
| 2026-03-17 | 29.17 | 28.13 | -0.82 | -2.83% | 28.12 | 29.43 | 24626 | 7066.78 | 1.34% |
| 2026-03-16 | 28.50 | 28.95 | 0.80 | 2.84% | 27.97 | 29.16 | 28878 | 8229.98 | 1.58% |
| 2026-03-13 | 28.90 | 28.15 | -0.81 | -2.80% | 28.08 | 29.11 | 26659 | 7609.21 | 1.45% |
| 2026-03-12 | 30.15 | 28.96 | -1.26 | -4.17% | 28.89 | 30.36 | 37764 | 11120.48 | 2.06% |
| 2026-03-11 | 30.83 | 30.22 | -0.64 | -2.07% | 29.94 | 30.86 | 43186 | 13096.83 | 2.36% |
| 2026-03-10 | 30.85 | 30.86 | 0.61 | 2.02% | 30.43 | 31.45 | 35400 | 10922.09 | 1.93% |
| 2026-03-09 | 30.00 | 30.25 | -0.25 | -0.82% | 29.27 | 30.60 | 35768 | 10668.94 | 1.95% |
| 2026-03-06 | 30.00 | 30.50 | 0.40 | 1.33% | 29.64 | 30.87 | 29944 | 9109.58 | 1.63% |
| 2026-03-05 | 30.10 | 30.10 | 0.31 | 1.04% | 29.52 | 30.87 | 42446 | 12839.08 | 2.32% |
| 2026-03-04 | 29.47 | 29.79 | 0.03 | 0.10% | 29.07 | 30.27 | 30287 | 9019.32 | 1.65% |
| 2026-03-03 | 30.96 | 29.76 | -1.10 | -3.56% | 29.71 | 31.48 | 50305 | 15176.41 | 2.74% |
| 2026-03-02 | 31.39 | 30.86 | -1.16 | -3.62% | 30.69 | 31.68 | 51477 | 15990.73 | 2.81% |
| 2026-02-27 | 31.15 | 32.02 | 0.19 | 0.60% | 30.74 | 32.50 | 66336 | 21163.97 | 3.62% |
| 2026-02-26 | 30.35 | 31.83 | 1.55 | 5.12% | 29.80 | 32.32 | 147710 | 46346.33 | 8.06% |
| 2026-02-25 | 27.55 | 30.28 | 2.75 | 9.99% | 27.55 | 30.28 | 70519 | 20631.84 | 3.85% |
| 2026-02-24 | 28.99 | 27.53 | -0.63 | -2.24% | 27.27 | 28.99 | 43215 | 11990.88 | 2.36% |
| 2026-02-13 | 27.58 | 28.16 | 0.46 | 1.66% | 27.58 | 28.73 | 31339 | 8870.68 | 1.71% |
| 2026-02-12 | 28.29 | 27.70 | -0.46 | -1.63% | 27.56 | 28.29 | 26893 | 7480.68 | 1.47% |
| 2026-02-11 | 28.10 | 28.16 | 0.01 | 0.04% | 27.86 | 28.66 | 20617 | 5820.93 | 1.12% |
| 2026-02-10 | 28.59 | 28.15 | -0.36 | -1.26% | 27.60 | 28.60 | 19139 | 5386.50 | 1.04% |
| 2026-02-09 | 27.57 | 28.51 | 1.39 | 5.13% | 27.27 | 28.57 | 42896 | 12010.24 | 2.34% |
| 2026-02-06 | 27.09 | 27.12 | -0.20 | -0.73% | 26.60 | 27.50 | 29253 | 7915.12 | 1.60% |
| 2026-02-05 | 27.67 | 27.32 | -0.53 | -1.90% | 27.30 | 28.08 | 29051 | 8047.65 | 1.58% |
| 2026-02-04 | 27.95 | 27.85 | -0.09 | -0.32% | 27.45 | 28.00 | 15776 | 4372.84 | 0.86% |
| 2026-02-03 | 27.80 | 27.94 | 0.67 | 2.46% | 27.20 | 28.00 | 35932 | 9955.16 | 1.96% |
| 2026-02-02 | 28.70 | 27.27 | -1.49 | -5.18% | 27.23 | 28.93 | 53896 | 15070.14 | 2.94% |
| 2026-01-30 | 28.28 | 28.76 | 0.33 | 1.16% | 28.25 | 29.18 | 43937 | 12651.68 | 2.40% |
| 2026-01-29 | 29.59 | 28.43 | -1.47 | -4.92% | 28.40 | 30.07 | 51391 | 14933.98 | 2.80% |
| 2026-01-28 | 30.93 | 29.90 | -1.03 | -3.33% | 29.88 | 30.93 | 42275 | 12749.00 | 2.31% |
| 2026-01-27 | 31.35 | 30.93 | -0.41 | -1.31% | 30.02 | 31.54 | 36373 | 11116.37 | 1.98% |
| 2026-01-26 | 32.65 | 31.34 | -1.46 | -4.45% | 31.11 | 32.65 | 60265 | 19141.01 | 3.29% |
| 2026-01-23 | 33.18 | 32.80 | -0.38 | -1.15% | 32.23 | 33.50 | 57631 | 18879.52 | 3.14% |
| 2026-01-22 | 32.00 | 33.18 | 1.73 | 5.50% | 31.26 | 33.39 | 131703 | 42968.40 | 7.18% |
| 2026-01-21 | 30.54 | 31.45 | 0.61 | 1.98% | 30.13 | 31.95 | 56155 | 17608.24 | 3.06% |
| 2026-01-20 | 31.29 | 30.84 | -0.43 | -1.38% | 30.51 | 31.90 | 48868 | 15200.88 | 2.67% |
| 2026-01-19 | 31.46 | 31.27 | -0.31 | -0.98% | 30.50 | 31.95 | 52322 | 16246.16 | 2.85% |
| 2026-01-16 | 30.65 | 31.58 | 1.62 | 5.41% | 29.88 | 32.16 | 104691 | 32379.82 | 5.71% |
| 2026-01-15 | 30.60 | 29.96 | -0.66 | -2.16% | 29.73 | 31.12 | 64270 | 19474.58 | 3.51% |
| 2026-01-14 | 31.51 | 30.62 | -0.89 | -2.82% | 30.32 | 32.11 | 54123 | 16864.29 | 2.95% |
| 2026-01-13 | 32.31 | 31.51 | -0.90 | -2.78% | 31.41 | 32.67 | 55212 | 17674.68 | 3.01% |
| 2026-01-12 | 31.40 | 32.41 | 1.42 | 4.58% | 30.79 | 33.60 | 92774 | 30023.25 | 5.06% |
| 2026-01-09 | 31.74 | 30.99 | -1.28 | -3.97% | 30.21 | 32.39 | 105330 | 32693.80 | 5.75% |
| 2026-01-08 | 29.48 | 32.27 | 2.93 | 9.99% | 29.30 | 32.27 | 61760 | 19294.00 | 3.37% |
| 2026-01-07 | 29.97 | 29.34 | -0.66 | -2.20% | 29.24 | 30.11 | 56805 | 16812.49 | 3.10% |
| 2026-01-06 | 30.76 | 30.00 | -0.73 | -2.38% | 29.99 | 30.79 | 58354 | 17623.23 | 3.18% |
| 2026-01-05 | 30.80 | 30.73 | -0.11 | -0.36% | 30.53 | 31.29 | 43547 | 13408.87 | 2.33% |
| 2025-12-31 | 31.40 | 30.84 | -0.39 | -1.25% | 30.59 | 31.66 | 34283 | 10615.22 | 1.83% |
| 2025-12-30 | 31.00 | 31.23 | 0.32 | 1.04% | 31.00 | 32.15 | 46902 | 14775.23 | 2.51% |
| 2025-12-29 | 31.14 | 30.91 | 0.21 | 0.68% | 30.44 | 31.31 | 47957 | 14809.77 | 2.57% |
| 2025-12-26 | 29.88 | 30.70 | 0.83 | 2.78% | 28.70 | 31.32 | 75163 | 22472.27 | 4.02% |
| 2025-12-25 | 30.59 | 29.87 | -0.41 | -1.35% | 29.78 | 30.88 | 48649 | 14752.95 | 2.60% |
| 2025-12-24 | 29.10 | 30.28 | 1.28 | 4.41% | 28.90 | 30.90 | 64905 | 19512.99 | 3.47% |
| 2025-12-23 | 30.00 | 29.00 | -1.08 | -3.59% | 28.89 | 30.09 | 56426 | 16497.08 | 3.02% |
| 2025-12-22 | 28.59 | 30.08 | 1.21 | 4.19% | 28.16 | 30.99 | 108092 | 32047.23 | 5.78% |
| 2025-12-19 | 27.39 | 28.87 | 1.52 | 5.56% | 27.17 | 29.17 | 79456 | 22576.35 | 4.25% |
| 2025-12-18 | 26.31 | 27.35 | 0.90 | 3.40% | 26.31 | 27.45 | 54695 | 14765.64 | 2.93% |
| 2025-12-17 | 26.19 | 26.45 | 0.26 | 0.99% | 25.72 | 26.61 | 38063 | 9997.30 | 2.04% |
| 2025-12-16 | 26.88 | 26.19 | -1.06 | -3.89% | 26.14 | 27.47 | 60496 | 16077.10 | 3.24% |
| 2025-12-15 | 25.76 | 27.25 | 1.48 | 5.74% | 25.50 | 27.28 | 116404 | 30958.10 | 6.23% |
| 2025-12-12 | 23.49 | 25.77 | 2.34 | 9.99% | 23.27 | 25.77 | 62846 | 15625.84 | 3.36% |
| 2025-12-11 | 24.17 | 23.43 | -0.86 | -3.54% | 23.39 | 24.26 | 25770 | 6092.30 | 1.38% |
| 2025-12-10 | 23.98 | 24.29 | 0.49 | 2.06% | 23.84 | 24.38 | 22725 | 5480.52 | 1.22% |
| 2025-12-09 | 24.13 | 23.80 | -0.38 | -1.57% | 23.80 | 24.35 | 21464 | 5152.77 | 1.15% |
| 2025-12-08 | 24.58 | 24.18 | -0.28 | -1.14% | 24.17 | 24.58 | 22941 | 5579.81 | 1.23% |
| 2025-12-05 | 24.20 | 24.46 | 0.37 | 1.54% | 23.89 | 24.48 | 18249 | 4415.25 | 0.98% |
| 2025-12-04 | 24.60 | 24.09 | -0.38 | -1.55% | 24.03 | 24.65 | 16485 | 3992.85 | 0.88% |
| 2025-12-03 | 24.83 | 24.47 | -0.37 | -1.49% | 24.46 | 25.25 | 18679 | 4604.34 | 1.00% |
| 2025-12-02 | 25.10 | 24.84 | -0.38 | -1.51% | 24.73 | 25.30 | 16700 | 4147.55 | 0.89% |
| 2025-12-01 | 25.86 | 25.22 | -0.69 | -2.66% | 24.96 | 25.86 | 30698 | 7756.61 | 1.64% |
| 2025-11-28 | 25.36 | 25.91 | 0.48 | 1.89% | 25.12 | 26.04 | 31303 | 8068.60 | 1.67% |
| 2025-11-27 | 25.40 | 25.43 | 0.47 | 1.88% | 25.14 | 25.69 | 25321 | 6452.69 | 1.35% |
| 2025-11-26 | 25.71 | 24.96 | -0.68 | -2.65% | 24.95 | 25.77 | 27165 | 6840.38 | 1.45% |
| 2025-11-25 | 24.61 | 25.64 | 1.03 | 4.19% | 24.50 | 25.69 | 40990 | 10322.14 | 2.19% |
深证大盘股票行情在线 K线走势图
中天精装(002989)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
