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 |
|---|
| 2025-06-19 | 42.00 | 43.30 | 0.63 | 1.48% | 40.58 | 44.93 | 88628 | 37404.22 | 5.70% |
| 2025-06-18 | 42.94 | 42.67 | -0.59 | -1.36% | 42.34 | 44.59 | 80264 | 34787.78 | 5.17% |
| 2025-06-17 | 42.06 | 43.26 | 0.78 | 1.84% | 41.10 | 43.85 | 84313 | 35696.37 | 5.43% |
| 2025-06-16 | 42.00 | 42.48 | -0.85 | -1.96% | 41.67 | 42.99 | 78457 | 33202.50 | 5.05% |
| 2025-06-13 | 41.46 | 43.33 | 2.45 | 5.99% | 40.80 | 43.75 | 133487 | 56432.32 | 8.59% |
| 2025-06-12 | 40.74 | 40.88 | -0.17 | -0.41% | 40.36 | 41.12 | 33241 | 13555.00 | 2.14% |
| 2025-06-11 | 41.36 | 41.05 | -0.43 | -1.04% | 40.85 | 41.48 | 46016 | 18890.47 | 2.96% |
| 2025-06-10 | 42.60 | 41.48 | -1.40 | -3.26% | 41.11 | 42.80 | 75590 | 31591.87 | 4.86% |
| 2025-06-09 | 43.80 | 42.88 | -1.21 | -2.74% | 42.42 | 43.89 | 102259 | 43928.38 | 6.58% |
| 2025-06-06 | 44.08 | 44.09 | 0.58 | 1.33% | 43.36 | 46.65 | 134541 | 59982.29 | 8.66% |
| 2025-06-05 | 43.88 | 43.51 | 0.20 | 0.46% | 42.29 | 45.00 | 126173 | 54944.64 | 8.12% |
| 2025-06-04 | 45.50 | 43.31 | -1.83 | -4.05% | 43.30 | 46.90 | 165157 | 73783.56 | 10.63% |
| 2025-06-03 | 43.62 | 45.14 | 4.10 | 9.99% | 43.03 | 45.14 | 145623 | 64754.10 | 9.37% |
| 2025-05-30 | 37.33 | 41.04 | 3.73 | 10.00% | 37.30 | 41.04 | 108609 | 44122.89 | 6.99% |
| 2025-05-29 | 36.64 | 37.31 | 0.61 | 1.66% | 36.64 | 37.37 | 11383 | 4224.70 | 0.73% |
| 2025-05-28 | 37.60 | 36.70 | -0.96 | -2.55% | 36.70 | 37.60 | 14809 | 5489.65 | 0.95% |
| 2025-05-27 | 37.30 | 37.66 | 0.22 | 0.59% | 36.97 | 37.80 | 14697 | 5492.41 | 0.95% |
| 2025-05-26 | 36.88 | 37.44 | 0.48 | 1.30% | 36.75 | 37.88 | 13736 | 5119.51 | 0.88% |
| 2025-05-23 | 37.03 | 36.96 | -0.34 | -0.91% | 36.88 | 37.49 | 18214 | 6765.57 | 1.17% |
| 2025-05-22 | 37.90 | 37.30 | -0.57 | -1.51% | 37.30 | 38.43 | 24785 | 9363.07 | 1.59% |
| 2025-05-21 | 39.00 | 37.87 | -1.73 | -4.37% | 37.87 | 39.21 | 39184 | 14985.94 | 2.52% |
| 2025-05-20 | 37.26 | 39.60 | 2.01 | 5.35% | 37.03 | 40.47 | 71807 | 28078.49 | 4.62% |
| 2025-05-19 | 37.09 | 37.59 | 0.54 | 1.46% | 36.99 | 37.64 | 14271 | 5337.08 | 0.92% |
| 2025-05-16 | 37.20 | 37.05 | -0.27 | -0.72% | 37.01 | 37.77 | 12432 | 4630.96 | 0.80% |
| 2025-05-15 | 37.64 | 37.32 | -0.26 | -0.69% | 37.30 | 38.39 | 16392 | 6173.37 | 1.05% |
| 2025-05-14 | 38.20 | 37.58 | -0.62 | -1.62% | 37.40 | 38.48 | 19480 | 7345.71 | 1.25% |
| 2025-05-13 | 39.24 | 38.20 | -1.44 | -3.63% | 38.09 | 39.24 | 32668 | 12599.58 | 2.10% |
| 2025-05-12 | 38.15 | 39.64 | 1.11 | 2.88% | 37.53 | 39.73 | 53925 | 21164.27 | 3.47% |
| 2025-05-09 | 38.22 | 38.53 | 0.30 | 0.78% | 37.29 | 39.35 | 41766 | 16013.75 | 2.69% |
| 2025-05-08 | 37.10 | 38.23 | 0.78 | 2.08% | 36.75 | 38.28 | 39484 | 14832.74 | 2.54% |
| 2025-05-07 | 35.93 | 37.45 | 1.78 | 4.99% | 35.93 | 37.75 | 37748 | 13944.92 | 2.43% |
| 2025-05-06 | 35.21 | 35.67 | 0.48 | 1.36% | 35.21 | 35.68 | 9225 | 3271.80 | 0.59% |
| 2025-04-30 | 35.01 | 35.19 | 0.19 | 0.54% | 34.94 | 35.25 | 6288 | 2210.54 | 0.40% |
| 2025-04-29 | 34.79 | 35.00 | 0.21 | 0.60% | 34.58 | 35.13 | 6457 | 2256.79 | 0.42% |
| 2025-04-28 | 34.88 | 34.79 | -0.09 | -0.26% | 34.48 | 34.95 | 6914 | 2401.46 | 0.44% |
| 2025-04-25 | 34.98 | 34.88 | -0.12 | -0.34% | 34.75 | 35.27 | 8934 | 3128.54 | 0.57% |
| 2025-04-24 | 35.52 | 35.00 | -1.40 | -3.85% | 34.65 | 35.98 | 20456 | 7196.18 | 1.32% |
| 2025-04-23 | 36.11 | 36.40 | 0.32 | 0.89% | 36.01 | 36.60 | 11637 | 4216.79 | 0.75% |
| 2025-04-22 | 36.45 | 36.08 | -0.17 | -0.47% | 36.00 | 36.45 | 7849 | 2838.36 | 0.51% |
| 2025-04-21 | 35.77 | 36.25 | 0.47 | 1.31% | 35.68 | 36.40 | 9294 | 3362.98 | 0.60% |
| 2025-04-18 | 35.90 | 35.78 | -0.33 | -0.91% | 35.57 | 36.11 | 6772 | 2423.83 | 0.44% |
| 2025-04-17 | 35.80 | 36.11 | 0.13 | 0.36% | 35.70 | 36.41 | 8508 | 3076.63 | 0.55% |
| 2025-04-16 | 36.29 | 35.98 | -0.34 | -0.94% | 35.68 | 36.70 | 9636 | 3483.49 | 0.62% |
| 2025-04-15 | 36.73 | 36.32 | -0.41 | -1.12% | 36.16 | 36.73 | 9375 | 3407.48 | 0.60% |
| 2025-04-14 | 36.92 | 36.73 | -0.20 | -0.54% | 36.44 | 36.92 | 14159 | 5192.48 | 0.91% |
| 2025-04-11 | 35.80 | 36.93 | 0.59 | 1.62% | 35.70 | 37.03 | 22746 | 8296.28 | 1.46% |
| 2025-04-10 | 36.04 | 36.34 | -0.19 | -0.52% | 35.60 | 36.93 | 28278 | 10274.21 | 1.82% |
| 2025-04-09 | 33.52 | 36.53 | 2.58 | 7.60% | 33.30 | 37.00 | 35206 | 12592.34 | 2.27% |
| 2025-04-08 | 33.60 | 33.95 | 0.59 | 1.77% | 33.18 | 34.07 | 22440 | 7547.65 | 1.44% |
| 2025-04-07 | 35.88 | 33.36 | -3.71 | -10.01% | 33.36 | 35.88 | 25196 | 8573.95 | 1.62% |
| 2025-04-03 | 37.00 | 37.07 | -0.24 | -0.64% | 36.95 | 37.42 | 9553 | 3546.67 | 0.61% |
| 2025-04-02 | 37.65 | 37.31 | -0.42 | -1.11% | 37.22 | 37.74 | 9213 | 3437.36 | 0.59% |
| 2025-04-01 | 37.19 | 37.73 | 0.68 | 1.84% | 37.11 | 38.23 | 12434 | 4696.78 | 0.80% |
| 2025-03-31 | 37.67 | 37.05 | -0.61 | -1.62% | 36.70 | 37.67 | 11577 | 4291.47 | 0.75% |
| 2025-03-28 | 38.27 | 37.66 | -0.65 | -1.70% | 37.58 | 38.51 | 12105 | 4591.95 | 0.78% |
| 2025-03-27 | 38.93 | 38.31 | -0.65 | -1.67% | 37.91 | 38.93 | 9890 | 3790.60 | 0.64% |
| 2025-03-26 | 38.89 | 38.96 | 0.06 | 0.15% | 38.66 | 39.16 | 8740 | 3402.44 | 0.56% |
| 2025-03-25 | 39.33 | 38.90 | -0.44 | -1.12% | 38.61 | 39.93 | 17956 | 7044.59 | 1.16% |
| 2025-03-24 | 40.59 | 39.34 | -1.22 | -3.01% | 38.50 | 40.60 | 21176 | 8340.48 | 1.36% |
| 2025-03-21 | 40.15 | 40.56 | 0.38 | 0.95% | 40.00 | 40.94 | 24190 | 9812.78 | 1.56% |
| 2025-03-20 | 39.90 | 40.18 | 0.38 | 0.95% | 39.51 | 40.65 | 19978 | 8032.20 | 1.29% |
| 2025-03-19 | 40.03 | 39.80 | -0.22 | -0.55% | 39.59 | 40.19 | 10160 | 4041.74 | 0.65% |
| 2025-03-18 | 40.00 | 40.02 | 0.00 | 0.00% | 39.83 | 40.30 | 9418 | 3769.97 | 0.61% |
| 2025-03-17 | 40.04 | 40.02 | 0.09 | 0.23% | 39.81 | 40.29 | 11623 | 4658.47 | 0.75% |
| 2025-03-14 | 39.99 | 39.93 | -0.29 | -0.72% | 39.48 | 40.05 | 13826 | 5500.58 | 0.89% |
| 2025-03-13 | 39.80 | 40.22 | 0.41 | 1.03% | 39.55 | 40.60 | 13893 | 5559.18 | 0.89% |
| 2025-03-12 | 40.20 | 39.81 | -0.50 | -1.24% | 39.79 | 40.66 | 13917 | 5583.34 | 0.90% |
| 2025-03-11 | 39.50 | 40.31 | 0.39 | 0.98% | 39.40 | 40.42 | 18567 | 7451.62 | 1.19% |
| 2025-03-10 | 39.50 | 39.92 | 0.34 | 0.86% | 39.45 | 40.18 | 16889 | 6734.62 | 1.09% |
| 2025-03-07 | 39.67 | 39.58 | -0.11 | -0.28% | 39.41 | 40.42 | 26502 | 10587.61 | 1.71% |
| 2025-03-06 | 38.92 | 39.69 | 0.83 | 2.14% | 38.86 | 39.90 | 22404 | 8830.59 | 1.44% |
| 2025-03-05 | 38.69 | 38.86 | 0.16 | 0.41% | 38.40 | 39.16 | 11657 | 4522.51 | 0.75% |
| 2025-03-04 | 37.96 | 38.70 | 0.85 | 2.25% | 37.96 | 38.87 | 15786 | 6082.74 | 1.02% |
| 2025-03-03 | 37.80 | 37.85 | 0.09 | 0.24% | 37.70 | 38.40 | 8372 | 3187.36 | 0.54% |
| 2025-02-28 | 38.48 | 37.76 | -0.72 | -1.87% | 37.50 | 38.48 | 11742 | 4454.10 | 0.76% |
| 2025-02-27 | 39.10 | 38.48 | -0.63 | -1.61% | 38.01 | 39.18 | 15348 | 5917.62 | 0.99% |
| 2025-02-26 | 39.05 | 39.11 | 0.07 | 0.18% | 39.04 | 39.38 | 10188 | 3989.98 | 0.66% |
| 2025-02-25 | 39.30 | 39.04 | -0.35 | -0.89% | 38.88 | 39.58 | 10044 | 3940.31 | 0.65% |
| 2025-02-24 | 39.00 | 39.39 | 0.18 | 0.46% | 38.99 | 39.84 | 10944 | 4313.75 | 0.70% |
| 2025-02-21 | 39.48 | 39.21 | -0.28 | -0.71% | 38.98 | 39.48 | 11388 | 4470.35 | 0.73% |
深证大盘股票行情在线 K线走势图
