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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.14 62.27 60.80 61.77 1.4M
2021-12-30 60.78 61.50 60.05 61.08 1.5M
2021-12-29 60.27 61.30 60.19 60.79 1.3M
2021-12-28 60.49 60.83 59.75 60.47 1.0M
2021-12-27 58.78 60.19 57.41 60.19 1.5M
2021-12-24 60.90 61.16 58.77 58.78 1.8M
2021-12-23 60.84 61.18 60.06 60.96 1.3M
2021-12-22 60.79 61.44 60.40 60.60 1.5M
2021-12-21 61.42 61.90 59.73 61.25 2.4M
2021-12-20 64.99 65.00 61.49 61.51 3.2M
2021-12-17 67.31 67.95 65.60 65.93 2.8M
2021-12-16 67.75 68.48 67.20 67.55 2.3M
2021-12-15 67.39 68.15 66.82 67.90 3.0M
2021-12-14 67.20 68.18 66.51 67.60 3.0M
2021-12-13 68.15 68.55 66.84 67.51 4.8M
2021-12-10 65.59 68.97 64.50 68.01 6.7M
2021-12-09 64.09 65.71 63.20 65.51 3.4M
2021-12-08 62.71 65.38 62.27 63.94 2.8M
2021-12-07 65.32 65.68 62.20 62.63 3.5M
2021-12-06 65.01 66.16 64.34 65.25 3.9M
2021-12-03 62.90 65.13 62.90 65.06 3.4M
2021-12-02 64.47 64.48 62.73 63.14 2.8M
2021-12-01 65.30 65.75 63.88 64.58 3.2M
2021-11-30 62.30 66.50 62.10 65.50 6.7M
2021-11-29 60.70 62.81 60.50 62.45 2.2M
2021-11-26 60.60 62.09 60.52 61.30 1.8M
2021-11-25 63.31 63.60 61.20 61.25 3.4M
2021-11-24 64.93 66.06 63.60 63.80 2.7M
2021-11-23 65.00 65.28 63.76 64.50 2.3M
2021-11-22 65.16 65.50 64.50 65.00 2.6M
2021-11-19 64.75 65.65 63.99 64.99 3.6M
2021-11-18 62.90 65.39 62.50 64.70 4.0M
2021-11-17 62.51 63.59 61.81 63.03 2.5M
2021-11-16 64.00 65.69 62.70 62.71 2.9M
2021-11-15 65.33 66.33 64.27 64.66 3.2M
2021-11-12 62.76 65.77 62.54 65.33 4.2M
2021-11-11 63.10 63.47 61.45 62.76 1.9M
2021-11-10 64.04 64.60 62.79 63.63 2.3M
2021-11-09 62.80 64.60 62.41 64.06 3.0M
2021-11-08 61.22 62.80 60.02 62.80 2.3M
2021-11-05 63.08 63.50 61.43 61.51 2.7M
2021-11-04 63.00 63.76 62.33 62.93 2.7M
2021-11-03 64.80 64.80 62.62 63.26 3.5M
2021-11-02 63.38 66.70 62.51 65.55 6.0M
2021-11-01 60.68 63.47 60.52 63.35 4.2M
2021-10-29 58.38 61.44 57.86 60.69 2.8M
2021-10-28 60.18 60.76 58.68 58.76 2.6M
2021-10-27 58.97 61.00 58.97 60.85 4.4M
2021-10-26 57.99 58.55 57.40 58.01 1.3M
2021-10-25 57.00 58.48 56.50 57.98 1.5M
2021-10-22 57.89 58.27 56.90 57.01 1.5M
2021-10-21 59.40 59.40 57.57 57.93 2.0M
2021-10-20 58.20 60.49 58.20 59.52 2.0M
2021-10-19 60.17 60.17 57.50 59.07 2.3M
2021-10-18 60.46 60.50 59.00 60.29 2.3M
2021-10-15 59.00 61.96 58.16 60.62 3.4M
2021-10-14 57.00 59.39 56.50 58.84 2.9M
2021-10-13 55.20 56.62 54.00 56.45 1.7M
2021-10-12 56.91 57.37 55.30 55.69 1.8M
2021-10-11 55.70 57.89 55.36 57.80 3.0M
2021-10-08 55.05 55.70 54.60 55.21 1.2M
2021-09-30 54.17 55.79 53.90 54.72 1.4M
2021-09-29 55.36 55.40 53.59 53.90 1.5M
2021-09-28 56.68 57.50 55.09 55.30 1.6M
2021-09-27 58.85 58.85 56.28 56.97 2.4M
2021-09-24 60.49 60.70 58.58 59.40 2.2M
2021-09-23 59.65 60.83 59.57 60.57 1.6M
2021-09-22 58.23 60.85 58.00 60.05 1.5M
2021-09-17 60.00 61.44 57.63 59.71 2.1M
2021-09-16 62.70 63.68 59.66 59.82 3.0M
2021-09-15 63.70 63.70 62.45 63.17 2.2M
2021-09-14 63.40 64.49 62.45 64.07 3.4M
2021-09-13 66.30 66.50 63.90 63.91 3.0M
2021-09-10 66.96 66.97 64.90 66.24 3.7M
2021-09-09 65.02 67.07 63.50 66.97 4.3M
2021-09-08 66.00 66.69 64.61 65.63 2.9M
2021-09-07 65.09 66.80 64.20 66.50 4.0M
2021-09-06 67.00 67.61 62.00 65.01 5.6M
2021-09-03 69.00 70.50 65.86 67.00 4.5M
2021-09-02 68.86 70.50 67.38 70.06 4.2M
2021-09-01 73.31 74.00 68.13 69.28 6.1M
2021-08-31 79.18 79.59 71.39 74.16 9.0M
2021-08-30 75.95 82.92 75.85 79.32 8.2M
2021-08-27 74.10 79.69 73.00 77.50 8.6M
2021-08-26 75.20 79.89 71.84 73.12 12.2M
2021-08-25 69.40 74.03 67.17 74.03 9.6M
2021-08-24 66.42 68.00 63.23 67.30 5.7M
2021-08-23 66.34 69.00 66.34 68.00 5.2M
2021-08-20 65.20 66.36 63.43 66.03 4.2M
2021-08-19 64.34 66.96 62.50 66.18 5.3M
2021-08-18 64.52 66.38 63.83 65.30 4.9M
2021-08-17 68.40 69.18 64.48 65.20 6.7M
2021-08-16 69.87 70.69 67.40 68.03 5.1M
2021-08-13 72.13 74.00 68.37 69.99 7.6M
2021-08-12 73.91 74.80 70.19 73.63 7.8M
2021-08-11 75.60 78.49 72.69 73.00 11.5M
2021-08-10 71.00 74.80 71.00 74.80 6.0M
2021-08-09 66.80 70.21 65.00 68.00 9.2M
2021-08-06 62.30 68.50 61.21 67.00 9.3M
2021-08-05 59.39 64.50 59.00 62.44 7.5M
2021-08-04 58.33 60.76 58.26 59.52 4.2M
2021-08-03 61.50 63.15 58.20 58.38 5.7M
2021-08-02 60.20 63.00 59.49 62.03 5.8M
2021-07-30 60.30 61.05 59.35 60.35 4.9M
2021-07-29 58.01 61.34 57.65 61.21 7.5M
2021-07-28 56.80 59.99 54.20 58.01 6.2M
2021-07-27 58.55 59.85 57.08 57.24 6.4M
2021-07-26 56.25 60.00 55.61 58.41 8.6M
2021-07-23 53.77 57.86 53.53 56.46 5.6M
2021-07-22 54.01 54.10 53.00 53.87 2.2M
2021-07-21 53.00 54.00 52.71 54.00 2.8M
2021-07-20 52.48 53.45 52.05 52.98 1.7M
2021-07-19 52.95 53.83 52.40 52.97 2.0M
2021-07-16 51.18 53.46 51.05 52.63 2.9M
2021-07-15 52.21 52.85 50.95 51.12 2.3M
2021-07-14 53.80 53.90 52.22 52.25 2.1M
2021-07-13 53.56 54.20 53.21 54.19 1.8M
2021-07-12 52.98 53.83 52.50 53.43 1.6M
2021-07-09 53.70 54.23 52.70 52.94 1.9M
2021-07-08 52.86 54.88 52.85 54.26 2.3M
2021-07-07 52.40 53.82 51.88 53.23 1.6M
2021-07-06 52.65 52.80 51.80 52.57 1.4M
2021-07-05 52.09 53.15 52.05 52.46 1.6M
2021-07-02 54.15 54.84 52.32 52.47 2.5M
2021-07-01 58.47 58.88 54.30 54.40 3.9M
2021-06-30 57.70 58.27 57.20 58.08 2.4M
2021-06-29 56.88 58.67 56.60 57.97 5.2M
2021-06-28 55.17 57.29 55.00 57.05 3.4M
2021-06-25 55.90 56.28 54.60 55.15 3.0M
2021-06-24 57.50 59.40 56.05 56.05 4.1M
2021-06-23 57.16 58.11 56.53 57.79 3.6M
2021-06-22 58.60 58.80 56.81 57.58 3.9M
2021-06-21 56.01 58.88 55.61 58.69 4.9M
2021-06-18 56.32 58.31 55.70 57.00 4.5M
2021-06-17 58.75 61.50 55.78 56.92 5.9M
2021-06-16 58.66 59.00 57.00 58.08 4.0M
2021-06-15 59.25 61.99 57.66 59.18 6.6M
2021-06-11 57.21 60.35 56.41 59.26 7.9M
2021-06-10 55.78 57.99 55.36 57.52 5.5M
2021-06-09 56.90 57.50 55.29 55.83 5.3M
2021-06-08 53.42 58.60 52.90 56.91 7.4M
2021-06-07 52.01 53.75 51.87 53.57 3.2M
2021-06-04 51.52 52.52 51.42 51.86 1.5M
2021-06-03 52.00 52.50 51.53 51.83 1.6M
2021-06-02 53.70 53.70 51.85 52.03 2.5M
2021-06-01 53.73 54.45 53.15 53.41 2.7M
2021-05-31 53.89 54.58 52.75 54.11 3.6M
2021-05-28 53.55 54.19 52.62 53.23 3.1M
2021-05-27 52.56 53.47 51.80 53.00 3.0M
2021-05-26 52.19 53.29 52.00 52.33 2.8M
2021-05-25 50.96 53.10 50.54 52.30 3.4M
2021-05-24 50.53 51.68 50.00 50.96 1.5M
2021-05-21 52.40 52.69 50.85 50.99 2.6M
2021-05-20 52.18 53.53 51.41 52.72 2.6M
2021-05-19 52.30 53.36 51.51 52.14 2.6M
2021-05-18 50.35 53.76 50.35 52.58 3.8M
2021-05-17 53.18 56.20 51.80 52.09 5.0M
2021-05-14 49.58 51.69 49.37 51.20 3.2M
2021-05-13 49.01 51.06 48.88 49.58 2.1M
2021-05-12 49.53 49.92 48.98 49.39 1.7M
2021-05-11 47.73 50.48 47.50 50.04 2.5M
2021-05-10 49.39 49.60 48.02 48.24 1.9M
2021-05-07 50.43 50.50 48.80 49.36 2.2M
2021-05-06 49.80 51.45 49.44 50.90 2.0M
2021-04-30 50.60 50.60 49.39 49.82 2.2M
2021-04-29 49.43 52.60 49.42 50.63 3.3M
2021-04-28 49.60 49.83 48.88 49.26 2.0M
2021-04-27 53.35 53.35 48.78 49.00 4.8M
2021-04-26 56.00 57.00 54.20 54.20 3.8M
2021-04-23 54.41 56.80 54.10 55.98 4.4M
2021-04-22 54.51 55.30 53.88 54.93 2.8M
2021-04-21 55.80 56.00 54.20 54.30 4.1M
2021-04-20 55.30 56.57 54.95 56.38 4.8M
2021-04-19 55.91 56.15 54.80 55.52 3.9M
2021-04-16 55.58 56.56 54.32 56.05 4.5M
2021-04-15 56.29 58.49 55.40 56.20 6.4M
2021-04-14 53.94 57.51 53.42 56.99 6.9M
2021-04-13 55.60 55.98 52.59 54.54 4.2M
2021-04-12 53.25 55.50 52.40 55.25 5.2M
2021-04-09 53.24 55.93 53.24 54.25 5.8M
2021-04-08 53.16 57.83 52.12 53.40 8.4M
2021-04-07 52.87 53.92 52.12 53.26 6.8M
2021-04-06 49.69 53.97 49.55 53.97 4.9M
2021-04-02 49.12 49.77 48.55 49.06 2.2M
2021-04-01 48.94 49.12 48.00 48.76 2.1M
2021-03-31 49.00 49.39 47.51 48.84 3.5M
2021-03-30 48.94 52.90 48.80 50.46 4.5M
2021-03-29 51.38 53.10 49.58 50.49 4.1M
2021-03-26 50.93 51.69 50.23 51.40 2.8M
2021-03-25 50.21 52.18 49.56 51.61 3.7M
2021-03-24 50.61 51.98 49.20 50.50 3.7M
2021-03-23 52.82 53.20 50.73 51.14 4.6M
2021-03-22 53.00 55.42 52.65 53.31 7.4M
2021-03-19 46.85 52.21 46.50 52.21 3.5M
2021-03-18 47.50 48.50 47.15 47.46 2.0M
2021-03-17 45.66 47.96 45.30 47.66 2.7M
2021-03-16 45.61 46.20 45.15 45.68 1.1M
2021-03-15 45.53 46.16 45.05 45.53 1.2M
2021-03-12 46.62 46.73 45.60 45.89 1.5M
2021-03-11 46.01 46.81 45.18 46.60 1.8M
2021-03-10 47.30 47.60 45.63 45.99 2.1M
2021-03-09 51.49 51.49 46.86 47.08 3.5M
2021-03-08 53.01 53.70 51.18 51.18 3.3M
2021-03-05 54.50 55.00 51.58 53.36 4.2M
2021-03-04 57.12 58.70 56.70 57.28 4.1M
2021-03-03 56.99 57.52 56.12 57.12 2.3M
2021-03-02 56.31 57.13 55.55 57.10 2.6M
2021-03-01 54.05 56.27 54.05 56.09 2.0M
2021-02-26 54.49 55.32 53.99 54.34 1.9M
2021-02-25 56.08 56.99 55.39 55.78 2.1M
2021-02-24 57.01 57.95 55.08 55.98 2.8M
2021-02-23 55.00 58.61 53.60 57.41 4.2M
2021-02-22 58.00 58.58 56.20 56.31 3.5M
2021-02-19 55.33 57.50 54.54 57.42 3.3M
2021-02-18 54.15 56.30 54.10 55.20 2.5M
2021-02-10 54.40 54.99 52.77 53.78 2.4M
2021-02-09 52.28 56.52 51.70 54.60 3.0M
2021-02-08 53.35 54.83 52.70 52.88 2.0M
2021-02-05 53.54 55.80 53.54 53.76 2.5M
2021-02-04 53.05 54.60 51.80 53.00 2.4M
2021-02-03 56.17 56.17 53.86 53.97 2.7M
2021-02-02 55.45 56.83 54.11 56.18 2.4M
2021-02-01 54.41 55.48 54.13 55.35 2.0M
2021-01-29 57.25 57.37 53.45 54.35 2.9M
2021-01-28 56.00 58.16 55.80 56.31 2.2M
2021-01-27 59.00 59.50 56.72 57.02 3.5M
2021-01-26 63.02 63.89 59.50 59.50 4.6M
2021-01-25 61.90 65.26 61.80 64.13 6.5M
2021-01-22 61.00 62.50 59.11 61.99 5.0M
2021-01-21 59.66 62.66 59.06 61.20 4.7M
2021-01-20 59.33 60.20 58.11 59.99 3.3M
2021-01-19 61.31 61.50 59.31 59.32 4.4M
2021-01-18 60.78 62.75 60.50 61.64 3.8M
2021-01-15 61.00 62.50 58.31 61.20 6.0M
2021-01-14 67.75 67.90 62.10 62.47 8.5M
2021-01-13 70.31 71.79 66.70 68.93 9.7M
2021-01-12 63.69 70.17 62.96 70.17 10.4M
2021-01-11 63.50 66.33 63.50 63.79 5.0M
2021-01-08 66.74 67.45 63.28 64.59 6.2M
2021-01-07 69.84 69.86 65.70 67.21 9.6M
2021-01-06 68.50 74.06 68.42 71.40 11.8M
2021-01-05 71.46 72.68 68.36 69.15 10.8M
2021-01-04 73.96 75.69 69.09 72.40 13.8M