中天火箭(003009)股票行情
中天火箭(003009)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 | 62.03 | 61.08 | -2.21 | -3.49% | 61.00 | 63.60 | 118223 | 73063.27 | 7.61% |
| 2025-12-11 | 62.60 | 63.29 | 1.63 | 2.64% | 60.02 | 65.49 | 135915 | 85159.80 | 8.75% |
| 2025-12-10 | 62.50 | 61.66 | -0.83 | -1.33% | 61.63 | 65.60 | 123534 | 78024.73 | 7.95% |
| 2025-12-09 | 59.28 | 62.49 | 0.82 | 1.33% | 58.87 | 63.32 | 144327 | 88120.73 | 9.29% |
| 2025-12-08 | 64.00 | 61.67 | -0.78 | -1.25% | 61.37 | 65.44 | 194770 | 123699.87 | 12.53% |
| 2025-12-05 | 59.40 | 62.45 | 2.99 | 5.03% | 59.00 | 62.64 | 150620 | 92635.93 | 9.69% |
| 2025-12-04 | 58.00 | 59.46 | -1.13 | -1.86% | 57.60 | 61.44 | 132446 | 79114.52 | 8.52% |
| 2025-12-03 | 59.90 | 60.59 | 0.58 | 0.97% | 57.12 | 64.66 | 186492 | 112616.30 | 12.00% |
| 2025-12-02 | 58.33 | 60.01 | 0.30 | 0.50% | 57.67 | 63.20 | 154522 | 92851.73 | 9.94% |
| 2025-12-01 | 60.29 | 59.71 | -1.20 | -1.97% | 59.45 | 63.49 | 167396 | 102612.70 | 10.77% |
| 2025-11-28 | 60.38 | 60.91 | 2.08 | 3.54% | 58.13 | 63.00 | 212068 | 128108.99 | 13.65% |
| 2025-11-27 | 52.54 | 58.83 | 5.35 | 10.00% | 52.08 | 58.83 | 109067 | 61389.50 | 7.02% |
| 2025-11-26 | 55.90 | 53.48 | -1.97 | -3.55% | 53.21 | 56.40 | 87957 | 47717.00 | 5.66% |
| 2025-11-25 | 55.19 | 55.45 | 0.35 | 0.64% | 55.10 | 56.96 | 145285 | 80956.80 | 9.35% |
| 2025-11-24 | 50.39 | 55.10 | 5.01 | 10.00% | 50.39 | 55.10 | 114854 | 61699.48 | 7.39% |
| 2025-11-21 | 48.58 | 50.09 | 0.94 | 1.91% | 47.44 | 52.53 | 55235 | 27579.71 | 3.55% |
| 2025-11-20 | 48.80 | 49.15 | 0.06 | 0.12% | 48.53 | 49.62 | 22711 | 11147.87 | 1.46% |
| 2025-11-19 | 48.88 | 49.09 | 0.21 | 0.43% | 48.35 | 49.56 | 26966 | 13227.63 | 1.74% |
| 2025-11-18 | 49.82 | 48.88 | -1.80 | -3.55% | 48.83 | 50.44 | 36023 | 17751.30 | 2.32% |
| 2025-11-17 | 52.03 | 50.68 | 0.58 | 1.16% | 50.57 | 52.52 | 46714 | 24072.67 | 3.01% |
| 2025-11-14 | 50.85 | 50.10 | -0.99 | -1.94% | 50.10 | 51.20 | 20831 | 10535.90 | 1.34% |
| 2025-11-13 | 50.05 | 51.09 | 0.52 | 1.03% | 50.05 | 52.15 | 35070 | 17955.01 | 2.26% |
| 2025-11-12 | 50.31 | 50.57 | 0.00 | 0.00% | 48.79 | 51.18 | 37872 | 18844.09 | 2.44% |
| 2025-11-11 | 52.84 | 50.57 | -2.61 | -4.91% | 50.50 | 52.90 | 51892 | 26626.36 | 3.34% |
| 2025-11-10 | 52.88 | 53.18 | 0.40 | 0.76% | 52.39 | 54.29 | 36684 | 19545.28 | 2.36% |
| 2025-11-07 | 51.86 | 52.78 | 0.32 | 0.61% | 51.84 | 53.20 | 35787 | 18855.43 | 2.30% |
| 2025-11-06 | 53.11 | 52.46 | -0.62 | -1.17% | 51.71 | 54.00 | 46365 | 24428.92 | 2.98% |
| 2025-11-05 | 52.83 | 53.08 | -0.63 | -1.17% | 52.67 | 53.81 | 32559 | 17323.84 | 2.10% |
| 2025-11-04 | 54.35 | 53.71 | -1.18 | -2.15% | 53.37 | 54.58 | 38141 | 20527.11 | 2.45% |
| 2025-11-03 | 52.91 | 54.89 | 1.84 | 3.47% | 52.37 | 55.05 | 68299 | 36855.38 | 4.40% |
| 2025-10-31 | 54.66 | 53.05 | -1.72 | -3.14% | 52.82 | 54.66 | 52195 | 27887.87 | 3.36% |
| 2025-10-30 | 55.73 | 54.79 | -1.90 | -3.35% | 54.54 | 56.35 | 76332 | 42059.83 | 4.91% |
| 2025-10-29 | 54.17 | 56.69 | 2.25 | 4.13% | 53.42 | 59.00 | 117451 | 65369.32 | 7.56% |
| 2025-10-28 | 53.53 | 54.44 | -0.48 | -0.87% | 52.66 | 55.58 | 107754 | 58388.17 | 6.93% |
| 2025-10-27 | 52.63 | 54.92 | 2.23 | 4.23% | 52.03 | 55.69 | 148256 | 80051.41 | 9.54% |
| 2025-10-24 | 50.01 | 52.69 | 4.79 | 10.00% | 49.30 | 52.69 | 60400 | 31263.28 | 3.89% |
| 2025-10-23 | 48.50 | 47.90 | -0.89 | -1.82% | 47.16 | 48.71 | 27774 | 13208.77 | 1.79% |
| 2025-10-22 | 48.70 | 48.79 | 0.12 | 0.25% | 48.25 | 50.75 | 46092 | 22775.04 | 2.97% |
| 2025-10-21 | 48.44 | 48.67 | 0.02 | 0.04% | 48.44 | 49.53 | 17642 | 8624.50 | 1.14% |
| 2025-10-20 | 49.44 | 48.65 | 0.54 | 1.12% | 47.70 | 49.53 | 24971 | 12159.96 | 1.61% |
| 2025-10-17 | 49.07 | 48.11 | -1.11 | -2.26% | 47.88 | 49.95 | 22068 | 10759.31 | 1.42% |
| 2025-10-16 | 50.55 | 49.22 | -1.34 | -2.65% | 49.05 | 50.90 | 26910 | 13381.88 | 1.73% |
| 2025-10-15 | 50.41 | 50.56 | 0.15 | 0.30% | 49.20 | 50.68 | 23228 | 11636.44 | 1.49% |
| 2025-10-14 | 50.75 | 50.41 | -0.36 | -0.71% | 50.22 | 51.50 | 35424 | 17981.03 | 2.28% |
| 2025-10-13 | 48.26 | 50.77 | 0.51 | 1.01% | 48.20 | 51.06 | 38010 | 19129.27 | 2.45% |
| 2025-10-10 | 50.74 | 50.26 | 0.10 | 0.20% | 49.80 | 51.28 | 47480 | 23941.85 | 3.06% |
| 2025-10-09 | 49.18 | 50.16 | 0.98 | 1.99% | 48.67 | 50.35 | 36426 | 18100.84 | 2.34% |
| 2025-09-30 | 48.06 | 49.18 | 1.05 | 2.18% | 47.91 | 49.35 | 33274 | 16247.70 | 2.14% |
| 2025-09-29 | 48.12 | 48.13 | 0.05 | 0.10% | 47.00 | 48.30 | 28146 | 13441.00 | 1.81% |
| 2025-09-26 | 48.11 | 48.08 | -0.15 | -0.31% | 47.74 | 49.30 | 32034 | 15589.96 | 2.06% |
| 2025-09-25 | 48.08 | 48.23 | -0.23 | -0.47% | 47.98 | 49.52 | 28758 | 14003.04 | 1.85% |
| 2025-09-24 | 48.07 | 48.46 | -0.80 | -1.62% | 47.71 | 48.58 | 32933 | 15876.87 | 2.12% |
| 2025-09-23 | 50.55 | 49.26 | -1.29 | -2.55% | 48.07 | 50.81 | 37691 | 18467.93 | 2.43% |
| 2025-09-22 | 49.42 | 50.55 | 1.15 | 2.33% | 48.76 | 50.70 | 39469 | 19741.77 | 2.54% |
| 2025-09-19 | 48.65 | 49.40 | 0.53 | 1.08% | 48.61 | 50.88 | 41723 | 20839.45 | 2.68% |
| 2025-09-18 | 49.07 | 48.87 | -0.38 | -0.77% | 48.46 | 50.37 | 41433 | 20526.66 | 2.67% |
| 2025-09-17 | 49.00 | 49.25 | 0.25 | 0.51% | 48.60 | 49.43 | 24698 | 12134.20 | 1.59% |
| 2025-09-16 | 48.81 | 49.00 | 0.19 | 0.39% | 48.24 | 49.15 | 26131 | 12740.77 | 1.68% |
| 2025-09-15 | 49.65 | 48.81 | -0.81 | -1.63% | 48.80 | 49.78 | 28149 | 13812.13 | 1.81% |
| 2025-09-12 | 49.13 | 49.62 | 1.00 | 2.06% | 48.87 | 49.84 | 44758 | 22093.25 | 2.88% |
| 2025-09-11 | 47.71 | 48.62 | 0.62 | 1.29% | 47.54 | 48.78 | 31232 | 15070.28 | 2.01% |
| 2025-09-10 | 48.00 | 48.00 | -0.16 | -0.33% | 47.90 | 48.69 | 25490 | 12296.63 | 1.64% |
| 2025-09-09 | 49.83 | 48.16 | -2.17 | -4.31% | 48.07 | 49.83 | 41451 | 20225.65 | 2.67% |
| 2025-09-08 | 49.15 | 50.33 | 2.32 | 4.83% | 48.17 | 51.36 | 66928 | 33125.46 | 4.31% |
| 2025-09-05 | 48.64 | 48.01 | 0.06 | 0.13% | 47.35 | 48.64 | 44397 | 21280.25 | 2.86% |
| 2025-09-04 | 52.01 | 47.95 | -4.76 | -9.03% | 47.44 | 52.23 | 76515 | 37632.56 | 4.92% |
| 2025-09-03 | 59.09 | 52.71 | -5.86 | -10.01% | 52.71 | 59.20 | 64453 | 35333.36 | 4.15% |
| 2025-09-02 | 58.66 | 58.57 | -0.79 | -1.33% | 56.25 | 59.21 | 52139 | 30075.92 | 3.36% |
| 2025-09-01 | 60.69 | 59.36 | -1.63 | -2.67% | 59.00 | 60.69 | 55048 | 32713.54 | 3.54% |
| 2025-08-29 | 58.79 | 60.99 | 1.50 | 2.52% | 57.68 | 61.00 | 86749 | 51915.12 | 5.58% |
| 2025-08-28 | 59.68 | 59.49 | 0.41 | 0.69% | 57.28 | 60.81 | 69046 | 40563.11 | 4.44% |
| 2025-08-27 | 62.87 | 59.08 | -3.79 | -6.03% | 58.85 | 62.87 | 98676 | 59329.38 | 6.35% |
| 2025-08-26 | 64.00 | 62.87 | -2.78 | -4.23% | 62.65 | 66.89 | 103225 | 66389.09 | 6.64% |
| 2025-08-25 | 62.00 | 65.65 | 3.11 | 4.97% | 59.59 | 68.73 | 168585 | 105555.92 | 10.85% |
| 2025-08-22 | 53.72 | 62.54 | 2.98 | 5.00% | 53.72 | 64.24 | 171214 | 102683.46 | 11.02% |
| 2025-08-21 | 62.75 | 59.56 | -0.20 | -0.33% | 58.01 | 65.74 | 207382 | 130576.34 | 13.35% |
| 2025-08-20 | 54.02 | 59.76 | 5.43 | 9.99% | 52.43 | 59.76 | 121665 | 69626.89 | 7.83% |
| 2025-08-19 | 56.00 | 54.33 | 0.68 | 1.27% | 53.94 | 56.57 | 155343 | 85663.02 | 10.00% |
| 2025-08-18 | 49.00 | 53.65 | 4.88 | 10.01% | 48.52 | 53.65 | 105788 | 53912.95 | 6.81% |
| 2025-08-15 | 47.00 | 48.77 | 1.41 | 2.98% | 46.63 | 50.00 | 71946 | 34737.45 | 4.63% |
深证大盘股票行情在线 K线走势图
中天火箭(003009)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
