中天火箭

003009
🏛️ 中国 →
48.13
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 48.07 48.50 47.71 48.22 349.9K
09:35 48.22 48.48 48.22 48.37 120.1K
09:40 48.37 48.55 48.28 48.49 139.3K
09:45 48.49 48.49 48.31 48.41 83.4K
09:50 48.46 48.46 48.23 48.23 85.0K
09:55 48.24 48.34 48.05 48.34 130.4K
10:00 48.30 48.36 48.11 48.13 95.4K
10:05 48.13 48.20 47.92 47.97 129.5K
10:10 47.92 47.99 47.80 47.94 128.1K
10:15 47.98 48.10 47.91 47.94 112.4K
10:20 47.93 48.00 47.88 47.92 104.2K
10:25 47.94 48.28 47.90 48.20 60.8K
10:30 48.17 48.35 48.17 48.29 74.7K
10:35 48.29 48.37 48.22 48.30 62.6K
10:40 48.30 48.30 48.08 48.16 37.6K
10:45 48.16 48.17 48.03 48.12 41.8K
10:50 48.11 48.20 48.04 48.18 81.8K
10:55 48.18 48.29 48.16 48.29 38.1K
11:00 48.28 48.30 48.16 48.27 42.0K
11:05 48.28 48.29 48.18 48.29 26.4K
11:10 48.28 48.32 48.27 48.30 20.8K
11:15 48.30 48.31 48.27 48.28 26.1K
11:20 48.25 48.31 48.25 48.26 34.7K
11:25 48.26 48.26 48.20 48.21 50.3K
11:30 48.21 48.21 48.21 48.21 0.6K
13:00 48.21 48.30 48.09 48.17 98.1K
13:05 48.12 48.20 48.11 48.15 32.5K
13:10 48.18 48.23 48.02 48.03 59.6K
13:15 48.04 48.20 48.02 48.10 44.4K
13:20 48.15 48.15 48.06 48.08 32.1K
13:25 48.08 48.13 48.08 48.13 16.0K
13:30 48.13 48.14 48.09 48.14 71.5K
13:35 48.14 48.25 48.11 48.18 68.4K
13:40 48.18 48.22 48.17 48.19 20.5K
13:45 48.21 48.36 48.19 48.35 55.0K
13:50 48.34 48.48 48.33 48.48 47.9K
13:55 48.49 48.49 48.26 48.26 35.0K
14:00 48.26 48.43 48.26 48.33 44.4K
14:05 48.31 48.38 48.30 48.36 22.0K
14:10 48.35 48.40 48.30 48.35 42.4K
14:15 48.34 48.41 48.34 48.40 32.5K
14:20 48.40 48.44 48.38 48.43 38.7K
14:25 48.44 48.45 48.39 48.41 44.7K
14:30 48.42 48.45 48.40 48.43 38.0K
14:35 48.44 48.48 48.44 48.46 45.3K
14:40 48.45 48.45 48.44 48.44 46.4K
14:45 48.45 48.50 48.44 48.49 75.0K
14:50 48.50 48.53 48.49 48.51 91.2K
14:55 48.51 48.51 48.45 48.46 62.2K
15:40 48.46 48.46 48.46 48.46 53.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.12 48.30 47.00 48.13 2.8M
2025-09-26 48.11 49.30 47.74 48.08 3.2M
2025-09-25 48.08 49.52 47.98 48.23 2.9M
2025-09-24 48.07 48.58 47.71 48.46 3.3M
2025-09-23 50.55 50.81 48.07 49.26 3.8M
2025-09-22 49.42 50.70 48.76 50.55 3.9M
2025-09-19 48.65 50.88 48.61 49.40 4.2M
2025-09-18 49.07 50.37 48.46 48.87 4.1M
2025-09-17 49.00 49.43 48.60 49.25 2.5M
2025-09-16 48.81 49.15 48.24 49.00 2.6M
2025-09-15 49.65 49.78 48.80 48.81 2.8M
2025-09-12 49.13 49.84 48.87 49.62 4.5M
2025-09-11 47.71 48.78 47.54 48.62 3.1M
2025-09-10 48.00 48.69 47.90 48.00 2.5M
2025-09-09 49.83 49.83 48.07 48.16 4.1M
2025-09-08 49.15 51.36 48.17 50.33 6.7M
2025-09-05 48.64 48.64 47.35 48.01 4.4M
2025-09-04 52.01 52.23 47.44 47.95 7.7M
2025-09-03 59.09 59.20 52.71 52.71 6.4M
2025-09-02 58.66 59.21 56.25 58.57 5.2M
2025-09-01 60.69 60.69 59.00 59.36 5.5M
2025-08-29 58.79 61.00 57.68 60.99 8.7M
2025-08-28 59.68 60.81 57.28 59.49 6.9M
2025-08-27 62.87 62.87 58.85 59.08 9.9M
2025-08-26 64.00 66.89 62.65 62.87 10.3M
2025-08-25 62.00 68.73 59.59 65.65 16.9M
2025-08-22 53.72 64.24 53.72 62.54 17.1M
2025-08-21 62.75 65.74 58.01 59.56 20.7M
2025-08-20 54.02 59.76 52.43 59.76 12.2M
2025-08-19 56.00 56.57 53.94 54.33 15.5M
2025-08-18 49.00 53.65 48.52 53.65 10.6M
2025-08-15 47.00 50.00 46.63 48.77 7.2M
2025-08-14 48.59 49.38 47.22 47.36 6.2M
2025-08-13 47.08 49.68 46.98 48.41 6.6M
2025-08-12 48.02 50.50 46.80 47.25 5.9M
2025-08-11 47.95 48.79 47.67 47.85 4.7M
2025-08-08 48.00 49.18 47.92 47.95 4.5M
2025-08-07 48.61 48.80 47.65 48.45 4.2M
2025-08-06 47.53 49.00 47.19 48.61 6.7M
2025-08-05 47.90 48.02 47.25 47.62 4.2M
2025-08-04 45.35 47.70 45.35 47.50 5.4M
2025-08-01 46.20 46.53 45.02 45.85 2.5M
2025-07-31 46.60 47.10 45.86 46.27 3.0M
2025-07-30 47.45 47.90 46.15 46.73 3.6M
2025-07-29 47.20 47.68 46.78 47.65 3.6M
2025-07-28 46.48 47.48 46.21 47.35 4.0M
2025-07-25 46.29 46.77 45.98 46.35 2.1M
2025-07-24 45.85 46.60 45.70 46.53 2.7M
2025-07-23 47.30 47.30 45.89 45.98 4.9M
2025-07-22 48.00 49.00 47.27 47.57 5.5M
2025-07-21 47.56 48.28 47.11 48.05 4.7M
2025-07-18 47.16 47.89 47.00 47.56 4.1M
2025-07-17 46.36 47.74 46.09 47.34 5.6M
2025-07-16 45.55 47.33 44.13 46.68 4.9M
2025-07-15 46.81 48.26 45.71 45.91 3.9M
2025-07-14 46.46 47.38 46.46 47.03 2.5M
2025-07-11 47.31 47.60 46.80 47.22 3.8M
2025-07-10 46.42 48.12 45.64 47.62 5.9M
2025-07-09 47.35 48.30 46.81 46.88 5.4M
2025-07-08 46.65 47.49 46.55 47.12 3.9M
2025-07-07 46.06 47.11 45.11 47.11 5.5M
2025-07-04 46.25 46.98 45.49 46.09 4.8M
2025-07-03 46.26 47.37 46.00 46.23 4.5M
2025-07-02 48.34 48.34 46.20 46.56 7.5M
2025-07-01 50.55 50.55 48.70 48.94 10.1M
2025-06-30 47.81 51.37 47.35 50.59 14.4M
2025-06-27 46.35 49.87 46.35 48.41 14.0M
2025-06-26 47.67 50.82 47.05 47.66 19.7M
2025-06-25 42.18 46.83 41.85 46.83 12.0M
2025-06-24 42.95 43.20 42.00 42.61 8.2M
2025-06-23 42.80 44.98 42.78 44.38 8.2M
2025-06-20 42.50 43.78 41.83 42.85 5.9M
2025-06-19 42.00 44.93 40.58 43.30 8.9M
2025-06-18 42.94 44.59 42.34 42.67 8.0M
2025-06-17 42.06 43.85 41.10 43.26 8.4M
2025-06-16 42.00 42.99 41.67 42.48 7.8M
2025-06-13 41.46 43.75 40.80 43.33 13.3M
2025-06-12 40.74 41.12 40.36 40.88 3.3M
2025-06-11 41.36 41.48 40.85 41.05 4.6M
2025-06-10 42.60 42.80 41.11 41.48 7.6M
2025-06-09 43.80 43.89 42.42 42.88 10.2M
2025-06-06 44.08 46.65 43.36 44.09 13.5M
2025-06-05 43.88 45.00 42.29 43.51 12.6M
2025-06-04 45.50 46.90 43.30 43.31 16.5M
2025-06-03 43.62 45.14 43.03 45.14 14.6M
2025-05-30 37.33 41.04 37.30 41.04 10.9M
2025-05-29 36.64 37.37 36.64 37.31 1.1M
2025-05-28 37.60 37.60 36.70 36.70 1.5M
2025-05-27 37.30 37.80 36.97 37.66 1.5M
2025-05-26 36.88 37.88 36.75 37.44 1.4M
2025-05-23 37.03 37.49 36.88 36.96 1.8M
2025-05-22 37.90 38.43 37.30 37.30 2.5M
2025-05-21 39.00 39.21 37.87 37.87 3.9M
2025-05-20 37.26 40.47 37.03 39.60 7.2M
2025-05-19 37.09 37.64 36.99 37.59 1.4M
2025-05-16 37.20 37.77 37.01 37.05 1.2M
2025-05-15 37.64 38.39 37.30 37.32 1.6M
2025-05-14 38.20 38.48 37.40 37.58 1.9M
2025-05-13 39.24 39.24 38.09 38.20 3.3M
2025-05-12 38.15 39.73 37.53 39.64 5.4M
2025-05-09 38.22 39.35 37.29 38.53 4.2M
2025-05-08 37.10 38.28 36.75 38.23 3.9M
2025-05-07 35.93 37.75 35.93 37.45 3.8M
2025-05-06 35.21 35.68 35.21 35.67 0.9M
2025-04-30 35.01 35.25 34.94 35.19 0.6M
2025-04-29 34.79 35.13 34.58 35.00 0.6M
2025-04-28 34.88 34.95 34.48 34.79 0.7M
2025-04-25 34.98 35.27 34.75 34.88 0.9M
2025-04-24 35.52 35.98 34.65 35.00 2.0M
2025-04-23 36.11 36.60 36.01 36.40 1.2M
2025-04-22 36.45 36.45 36.00 36.08 0.8M
2025-04-21 35.77 36.40 35.68 36.25 0.9M
2025-04-18 35.90 36.11 35.57 35.78 0.7M
2025-04-17 35.80 36.41 35.70 36.11 0.9M
2025-04-16 36.29 36.70 35.68 35.98 1.0M
2025-04-15 36.73 36.73 36.16 36.32 0.9M
2025-04-14 36.92 36.92 36.44 36.73 1.4M
2025-04-11 35.80 37.03 35.70 36.93 2.3M
2025-04-10 36.04 36.93 35.60 36.34 2.8M
2025-04-09 33.52 37.00 33.30 36.53 3.5M
2025-04-08 33.60 34.07 33.18 33.95 2.2M
2025-04-07 35.88 35.88 33.36 33.36 2.5M
2025-04-03 37.00 37.42 36.95 37.07 1.0M
2025-04-02 37.65 37.74 37.22 37.31 0.9M
2025-04-01 37.19 38.23 37.11 37.73 1.2M
2025-03-31 37.67 37.67 36.70 37.05 1.2M
2025-03-28 38.27 38.51 37.58 37.66 1.2M
2025-03-27 38.93 38.93 37.91 38.31 1.0M
2025-03-26 38.89 39.16 38.66 38.96 0.9M
2025-03-25 39.33 39.93 38.61 38.90 1.8M
2025-03-24 40.59 40.60 38.50 39.34 2.1M
2025-03-21 40.15 40.94 40.00 40.56 2.4M
2025-03-20 39.90 40.65 39.51 40.18 2.0M
2025-03-19 40.03 40.19 39.59 39.80 1.0M
2025-03-18 40.00 40.30 39.83 40.02 0.9M
2025-03-17 40.04 40.29 39.81 40.02 1.2M
2025-03-14 39.99 40.05 39.48 39.93 1.4M
2025-03-13 39.80 40.60 39.55 40.22 1.4M
2025-03-12 40.20 40.66 39.79 39.81 1.4M
2025-03-11 39.50 40.42 39.40 40.31 1.9M
2025-03-10 39.50 40.18 39.45 39.92 1.7M
2025-03-07 39.67 40.42 39.41 39.58 2.7M
2025-03-06 38.92 39.90 38.86 39.69 2.2M
2025-03-05 38.69 39.16 38.40 38.86 1.2M
2025-03-04 37.96 38.87 37.96 38.70 1.6M
2025-03-03 37.80 38.40 37.70 37.85 0.8M
2025-02-28 38.48 38.48 37.50 37.76 1.2M
2025-02-27 39.10 39.18 38.01 38.48 1.5M
2025-02-26 39.05 39.38 39.04 39.11 1.0M
2025-02-25 39.30 39.58 38.88 39.04 1.0M
2025-02-24 39.00 39.84 38.99 39.39 1.1M
2025-02-21 39.48 39.48 38.98 39.21 1.1M
2025-02-20 38.70 39.51 38.56 39.49 1.9M
2025-02-19 38.30 39.19 38.27 38.87 1.1M
2025-02-18 38.61 39.37 38.30 38.42 1.5M
2025-02-17 38.88 39.06 38.49 38.63 1.1M
2025-02-14 38.66 38.88 38.52 38.87 0.8M
2025-02-13 39.83 39.94 38.70 38.77 1.8M
2025-02-12 39.75 40.07 39.50 39.81 1.3M
2025-02-11 39.12 40.57 38.51 40.02 2.9M
2025-02-10 39.50 39.75 39.00 39.14 1.5M
2025-02-07 38.49 39.92 38.49 39.53 2.0M
2025-02-06 37.82 38.70 37.66 38.67 1.0M
2025-02-05 37.90 38.17 37.60 37.82 0.5M
2025-01-27 37.80 38.20 37.53 37.60 0.5M
2025-01-24 37.57 37.89 37.28 37.87 0.7M
2025-01-23 37.90 38.38 37.52 37.57 0.8M
2025-01-22 37.85 38.00 37.42 37.72 0.5M
2025-01-21 38.50 38.50 37.68 38.05 0.6M
2025-01-20 38.36 38.60 38.13 38.18 0.5M
2025-01-17 38.04 38.30 37.59 38.25 0.6M
2025-01-16 38.37 38.75 37.80 38.04 0.9M
2025-01-15 38.03 39.15 37.90 38.37 1.4M
2025-01-14 36.68 38.18 36.65 38.04 1.4M
2025-01-13 36.18 36.88 35.96 36.66 0.7M
2025-01-10 36.98 37.41 36.37 36.40 0.8M
2025-01-09 36.53 37.60 36.36 36.98 0.9M
2025-01-08 37.10 37.35 35.90 36.80 1.1M
2025-01-07 36.99 37.35 36.81 37.35 0.7M
2025-01-06 37.51 37.85 36.91 37.17 1.0M
2025-01-03 37.88 38.20 37.53 37.75 1.0M
2025-01-02 38.90 39.29 37.50 37.75 1.4M