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 |
|---|
| 2025-08-01 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.78 | 93076 | 5326.52 | 3.62% |
| 2025-07-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.59 | 5.86 | 108596 | 6189.26 | 4.22% |
| 2025-07-30 | 5.84 | 5.83 | -0.06 | -1.02% | 5.76 | 5.90 | 65909 | 3837.18 | 2.56% |
| 2025-07-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.94 | 106200 | 6243.35 | 4.13% |
| 2025-07-28 | 5.80 | 5.85 | 0.06 | 1.04% | 5.77 | 5.86 | 85170 | 4957.94 | 3.31% |
| 2025-07-25 | 5.79 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 74482 | 4275.69 | 2.89% |
| 2025-07-24 | 5.71 | 5.77 | 0.07 | 1.23% | 5.65 | 5.80 | 88647 | 5102.61 | 3.44% |
| 2025-07-23 | 5.71 | 5.70 | -0.02 | -0.35% | 5.65 | 5.76 | 91004 | 5192.42 | 3.54% |
| 2025-07-22 | 5.83 | 5.72 | -0.09 | -1.55% | 5.66 | 5.90 | 118043 | 6777.76 | 4.59% |
| 2025-07-21 | 5.80 | 5.81 | 0.09 | 1.57% | 5.73 | 5.87 | 94728 | 5500.73 | 3.68% |
| 2025-07-18 | 5.69 | 5.72 | 0.06 | 1.06% | 5.61 | 5.93 | 112599 | 6422.24 | 4.38% |
| 2025-07-17 | 5.73 | 5.66 | -0.08 | -1.39% | 5.64 | 5.77 | 59974 | 3416.30 | 2.33% |
| 2025-07-16 | 5.65 | 5.74 | 0.08 | 1.41% | 5.62 | 5.74 | 70485 | 4012.04 | 2.74% |
| 2025-07-15 | 5.81 | 5.66 | -0.09 | -1.57% | 5.50 | 5.81 | 107303 | 6040.79 | 4.17% |
| 2025-07-14 | 5.74 | 5.75 | -0.03 | -0.52% | 5.68 | 5.82 | 92912 | 5347.19 | 3.61% |
| 2025-07-11 | 5.75 | 5.78 | 0.07 | 1.23% | 5.66 | 5.80 | 89646 | 5139.91 | 3.48% |
| 2025-07-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.75 | 73062 | 4151.61 | 2.84% |
| 2025-07-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.62 | 5.72 | 64094 | 3634.60 | 2.49% |
| 2025-07-08 | 5.63 | 5.68 | 0.04 | 0.71% | 5.62 | 5.70 | 61737 | 3493.29 | 2.40% |
| 2025-07-07 | 5.52 | 5.64 | 0.09 | 1.62% | 5.38 | 5.65 | 79857 | 4460.37 | 3.10% |
| 2025-07-04 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.71 | 78030 | 4347.91 | 3.03% |
| 2025-07-03 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 58113 | 3272.10 | 2.26% |
| 2025-07-02 | 5.62 | 5.59 | -0.03 | -0.53% | 5.52 | 5.66 | 82739 | 4599.83 | 3.21% |
| 2025-07-01 | 5.59 | 5.62 | 0.06 | 1.08% | 5.51 | 5.66 | 83589 | 4675.84 | 3.25% |
| 2025-06-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.46 | 5.59 | 91522 | 5083.23 | 3.56% |
| 2025-06-27 | 5.47 | 5.52 | 0.06 | 1.10% | 5.46 | 5.58 | 79001 | 4361.48 | 3.07% |
| 2025-06-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.41 | 5.53 | 77260 | 4220.80 | 3.00% |
| 2025-06-25 | 5.38 | 5.44 | 0.08 | 1.49% | 5.36 | 5.48 | 91922 | 4979.94 | 3.57% |
| 2025-06-24 | 5.19 | 5.36 | 0.22 | 4.28% | 5.16 | 5.38 | 94633 | 5025.34 | 3.68% |
| 2025-06-23 | 4.95 | 5.14 | 0.08 | 1.58% | 4.95 | 5.19 | 97290 | 4950.47 | 3.78% |
| 2025-06-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.00 | 5.14 | 77214 | 3913.62 | 3.00% |
| 2025-06-19 | 5.24 | 5.07 | -0.17 | -3.24% | 5.01 | 5.24 | 101034 | 5177.63 | 3.93% |
| 2025-06-18 | 5.27 | 5.24 | -0.07 | -1.32% | 5.19 | 5.30 | 66973 | 3509.36 | 2.60% |
| 2025-06-17 | 5.29 | 5.31 | -0.01 | -0.19% | 5.26 | 5.36 | 79807 | 4238.26 | 3.10% |
| 2025-06-16 | 5.18 | 5.32 | 0.16 | 3.10% | 5.18 | 5.37 | 148383 | 7861.62 | 5.77% |
| 2025-06-13 | 5.34 | 5.16 | -0.19 | -3.55% | 5.13 | 5.34 | 89307 | 4649.78 | 3.47% |
| 2025-06-12 | 5.34 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 53756 | 2869.68 | 2.09% |
| 2025-06-11 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 65017 | 3479.46 | 2.53% |
| 2025-06-10 | 5.37 | 5.30 | -0.07 | -1.30% | 5.23 | 5.43 | 85141 | 4532.81 | 3.31% |
| 2025-06-09 | 5.32 | 5.37 | 0.04 | 0.75% | 5.28 | 5.38 | 69160 | 3690.07 | 2.69% |
| 2025-06-06 | 5.28 | 5.33 | 0.05 | 0.95% | 5.22 | 5.35 | 67447 | 3568.45 | 2.62% |
| 2025-06-05 | 5.32 | 5.28 | -0.01 | -0.19% | 5.24 | 5.33 | 70507 | 3724.11 | 2.74% |
| 2025-06-04 | 5.24 | 5.29 | 0.05 | 0.95% | 5.19 | 5.34 | 112253 | 5906.69 | 4.36% |
| 2025-06-03 | 5.13 | 5.24 | 0.08 | 1.55% | 5.08 | 5.28 | 115702 | 6036.95 | 4.50% |
| 2025-05-30 | 5.20 | 5.16 | -0.04 | -0.77% | 5.11 | 5.24 | 73212 | 3780.93 | 2.84% |
| 2025-05-29 | 5.13 | 5.20 | 0.05 | 0.97% | 5.08 | 5.24 | 89195 | 4638.76 | 3.47% |
| 2025-05-28 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.34 | 108507 | 5621.65 | 4.22% |
| 2025-05-27 | 5.10 | 5.18 | 0.06 | 1.17% | 5.07 | 5.20 | 67095 | 3457.94 | 2.61% |
| 2025-05-26 | 5.10 | 5.12 | 0.05 | 0.99% | 5.03 | 5.17 | 76060 | 3883.71 | 2.96% |
| 2025-05-23 | 5.13 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 115029 | 5901.67 | 4.47% |
| 2025-05-22 | 5.20 | 5.15 | -0.10 | -1.90% | 5.10 | 5.31 | 89855 | 4659.91 | 3.49% |
| 2025-05-21 | 5.28 | 5.25 | -0.04 | -0.76% | 5.19 | 5.34 | 82565 | 4328.94 | 3.21% |
| 2025-05-20 | 5.24 | 5.29 | 0.08 | 1.54% | 5.17 | 5.30 | 93421 | 4900.55 | 3.63% |
| 2025-05-19 | 5.07 | 5.21 | 0.10 | 1.96% | 5.07 | 5.25 | 105153 | 5445.30 | 4.09% |
| 2025-05-16 | 5.11 | 5.11 | 0.00 | 0.00% | 5.08 | 5.16 | 66959 | 3420.86 | 2.60% |
| 2025-05-15 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.14 | 89730 | 4571.32 | 3.49% |
| 2025-05-14 | 5.12 | 5.08 | -0.04 | -0.78% | 5.03 | 5.14 | 64520 | 3274.06 | 2.51% |
| 2025-05-13 | 5.12 | 5.12 | 0.00 | 0.00% | 5.04 | 5.18 | 86288 | 4411.36 | 3.35% |
| 2025-05-12 | 5.10 | 5.12 | 0.03 | 0.59% | 5.03 | 5.15 | 91779 | 4666.42 | 3.57% |
| 2025-05-09 | 5.11 | 5.09 | -0.02 | -0.39% | 5.04 | 5.15 | 87969 | 4470.13 | 3.42% |
| 2025-05-08 | 5.06 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 101288 | 5171.03 | 3.94% |
| 2025-05-07 | 5.15 | 5.10 | 0.10 | 2.00% | 5.03 | 5.24 | 192654 | 9873.32 | 7.49% |
| 2025-05-06 | 4.83 | 5.00 | 0.17 | 3.52% | 4.83 | 5.05 | 213724 | 10682.40 | 8.30% |
| 2025-04-30 | 4.75 | 4.83 | 0.22 | 4.77% | 4.75 | 4.97 | 170916 | 8235.57 | 6.64% |
| 2025-04-29 | 4.47 | 4.61 | 0.10 | 2.22% | 4.44 | 4.67 | 148286 | 6784.78 | 5.76% |
| 2025-04-28 | 4.66 | 4.51 | -0.18 | -3.84% | 4.43 | 4.73 | 191004 | 8613.15 | 7.42% |
| 2025-04-25 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.86 | 220041 | 10454.31 | 8.55% |
| 2025-04-24 | 4.66 | 4.66 | -0.01 | -0.21% | 4.57 | 4.75 | 136682 | 6360.94 | 5.31% |
| 2025-04-23 | 4.70 | 4.67 | -0.06 | -1.27% | 4.65 | 4.78 | 157540 | 7408.84 | 6.12% |
| 2025-04-22 | 4.74 | 4.73 | -0.04 | -0.84% | 4.66 | 4.82 | 235096 | 11124.36 | 9.13% |
| 2025-04-21 | 4.51 | 4.77 | -0.01 | -0.21% | 4.50 | 4.85 | 419220 | 19656.68 | 16.29% |
| 2025-04-18 | 5.20 | 4.78 | -0.08 | -1.65% | 4.59 | 5.25 | 583108 | 28329.36 | 22.66% |
| 2025-04-17 | 4.46 | 4.86 | 0.44 | 9.95% | 4.35 | 4.86 | 186229 | 8782.34 | 7.24% |
| 2025-04-16 | 4.44 | 4.42 | -0.03 | -0.67% | 4.30 | 4.48 | 93307 | 4093.44 | 3.63% |
| 2025-04-15 | 4.43 | 4.45 | 0.03 | 0.68% | 4.36 | 4.47 | 62053 | 2743.25 | 2.41% |
| 2025-04-14 | 4.35 | 4.42 | 0.11 | 2.55% | 4.34 | 4.45 | 72203 | 3183.02 | 2.81% |
| 2025-04-11 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.35 | 80599 | 3465.13 | 3.13% |
| 2025-04-10 | 4.13 | 4.27 | 0.17 | 4.15% | 4.13 | 4.37 | 142203 | 6094.80 | 5.53% |
| 2025-04-09 | 3.88 | 4.10 | 0.13 | 3.27% | 3.66 | 4.14 | 162602 | 6422.68 | 6.32% |
| 2025-04-08 | 4.00 | 3.97 | -0.08 | -1.98% | 3.85 | 4.09 | 183338 | 7245.63 | 7.12% |
深证大盘股票行情在线 K线走势图
