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
2022-12-30 39.68 39.99 39.32 39.45 0.5M
2022-12-29 39.37 40.10 39.28 39.68 0.6M
2022-12-28 39.85 40.56 39.48 39.68 0.7M
2022-12-27 39.63 39.98 39.38 39.85 0.6M
2022-12-26 38.66 39.72 38.66 39.68 0.6M
2022-12-23 38.81 38.89 38.39 38.59 0.5M
2022-12-22 39.36 39.67 38.68 38.76 0.7M
2022-12-21 39.73 39.85 38.83 39.07 0.6M
2022-12-20 39.51 40.09 39.51 39.80 0.5M
2022-12-19 40.40 40.42 39.38 39.52 0.8M
2022-12-16 41.50 41.60 40.30 40.45 1.3M
2022-12-15 41.60 41.88 41.30 41.84 0.6M
2022-12-14 41.57 41.90 41.55 41.70 0.7M
2022-12-13 42.32 42.49 41.40 41.50 1.1M
2022-12-12 42.29 42.66 41.78 42.34 1.0M
2022-12-09 42.76 43.20 42.00 42.15 1.7M
2022-12-08 43.94 44.09 42.97 42.99 1.5M
2022-12-07 43.81 44.10 43.59 43.94 1.1M
2022-12-06 44.33 44.46 43.90 44.08 1.7M
2022-12-05 43.30 44.60 43.30 44.59 2.3M
2022-12-02 44.55 44.78 43.64 43.72 1.8M
2022-12-01 44.52 45.17 44.34 44.59 2.2M
2022-11-30 44.60 45.33 43.86 44.94 3.3M
2022-11-29 44.21 44.88 44.03 44.68 2.4M
2022-11-28 43.08 44.97 42.00 44.79 3.6M
2022-11-25 43.80 44.27 43.17 43.70 2.3M
2022-11-24 45.01 45.46 43.67 44.25 5.2M
2022-11-23 43.40 47.17 42.86 46.47 7.2M
2022-11-22 42.17 43.68 41.80 42.88 1.7M
2022-11-21 41.99 42.63 41.50 42.17 0.8M
2022-11-18 42.80 43.30 42.10 42.20 1.0M
2022-11-17 42.93 42.93 42.02 42.88 1.2M
2022-11-16 42.83 43.92 42.67 43.18 1.6M
2022-11-15 41.63 42.87 41.51 42.85 1.1M
2022-11-14 42.46 42.79 41.79 41.98 1.1M
2022-11-11 42.73 43.09 42.13 42.68 1.4M
2022-11-10 43.05 43.05 41.77 42.07 1.3M
2022-11-09 43.73 43.93 43.00 43.09 1.1M
2022-11-08 43.69 44.00 43.16 43.40 1.3M
2022-11-07 43.83 44.28 43.30 43.53 1.6M
2022-11-04 43.17 43.90 42.95 43.77 2.0M
2022-11-03 42.53 43.64 42.11 43.50 2.1M
2022-11-02 42.38 42.93 42.06 42.85 1.6M
2022-11-01 42.08 42.46 41.66 42.40 1.4M
2022-10-31 39.59 42.13 39.59 41.65 1.8M
2022-10-28 41.80 42.14 40.01 40.24 1.7M
2022-10-27 42.40 42.68 41.90 42.14 2.0M
2022-10-26 41.88 42.96 41.31 42.89 2.1M
2022-10-25 41.95 42.81 41.26 41.94 2.0M
2022-10-24 41.70 43.97 41.40 42.38 3.1M
2022-10-21 41.40 41.89 40.82 41.23 1.0M
2022-10-20 41.09 41.98 40.33 41.45 1.4M
2022-10-19 41.33 41.73 40.88 41.09 1.2M
2022-10-18 42.00 42.17 41.18 41.68 1.9M
2022-10-17 40.68 42.96 40.37 42.54 2.7M
2022-10-14 39.78 40.79 39.51 40.68 1.5M
2022-10-13 39.00 40.05 38.81 39.59 1.2M
2022-10-12 38.91 39.43 37.39 39.29 1.3M
2022-10-11 39.20 39.28 38.00 38.66 0.7M
2022-10-10 39.32 39.68 37.96 38.31 0.9M
2022-09-30 40.33 40.36 39.00 39.32 0.9M
2022-09-29 40.54 41.03 39.72 40.24 1.1M
2022-09-28 42.15 42.59 40.10 40.10 1.8M
2022-09-27 41.80 42.71 41.75 42.36 1.1M
2022-09-26 43.36 43.72 41.59 42.00 1.5M
2022-09-23 45.00 45.89 43.39 44.10 2.1M
2022-09-22 42.78 45.39 42.40 45.29 2.9M
2022-09-21 42.46 43.09 41.53 42.98 1.2M
2022-09-20 42.42 43.41 42.10 42.67 1.4M
2022-09-19 44.44 45.28 41.75 42.26 2.1M
2022-09-16 44.29 45.40 44.14 44.20 1.6M
2022-09-15 45.81 46.00 44.00 44.32 1.7M
2022-09-14 45.08 46.28 44.96 45.92 1.5M
2022-09-13 45.67 46.26 45.52 45.98 1.1M
2022-09-09 46.31 46.38 45.00 45.70 1.5M
2022-09-08 45.60 46.82 45.40 46.31 2.1M
2022-09-07 45.40 45.82 45.05 45.57 1.4M
2022-09-06 44.94 45.88 44.55 45.57 1.6M
2022-09-05 44.51 45.19 44.01 44.85 1.2M
2022-09-02 44.11 44.95 43.60 44.72 1.5M
2022-09-01 43.94 44.54 43.50 43.93 1.3M
2022-08-31 45.80 46.15 43.76 43.77 1.8M
2022-08-30 46.19 46.31 45.32 45.68 1.2M
2022-08-29 45.77 46.44 45.05 46.29 1.4M
2022-08-26 46.50 46.64 45.72 46.07 1.7M
2022-08-25 48.36 48.68 45.90 46.31 2.9M
2022-08-24 49.92 50.22 48.16 48.26 2.8M
2022-08-23 50.80 50.98 49.09 49.30 3.3M
2022-08-22 50.49 51.38 50.40 51.10 2.4M
2022-08-19 53.02 53.02 51.31 52.22 4.5M
2022-08-18 54.00 54.92 53.21 53.28 5.9M
2022-08-17 52.80 53.88 52.10 53.62 4.4M
2022-08-16 51.98 52.99 51.25 52.99 4.6M
2022-08-15 51.21 51.97 51.01 51.97 3.7M
2022-08-12 52.06 52.30 50.71 50.95 3.9M
2022-08-11 53.10 53.10 51.88 52.05 5.3M
2022-08-10 53.75 54.99 52.78 53.36 5.8M
2022-08-09 52.43 54.58 51.61 54.14 7.3M
2022-08-08 52.03 55.09 51.50 53.44 7.9M
2022-08-05 54.54 54.68 51.51 52.54 9.1M
2022-08-04 59.40 59.56 54.36 54.82 13.4M
2022-08-03 54.00 58.25 50.50 58.25 13.7M
2022-08-02 49.60 52.95 49.20 52.95 11.6M
2022-08-01 50.04 50.48 47.79 48.14 3.7M
2022-07-29 48.50 50.80 48.47 49.25 5.2M
2022-07-28 48.26 49.18 47.69 48.97 3.1M
2022-07-27 47.18 48.50 46.92 48.35 3.3M
2022-07-26 46.66 47.20 45.92 46.86 1.5M
2022-07-25 47.99 48.20 46.58 46.67 1.6M
2022-07-22 48.50 48.50 46.31 47.46 2.6M
2022-07-21 48.66 48.88 47.60 47.70 3.7M
2022-07-20 47.86 50.05 47.04 49.30 5.3M
2022-07-19 46.18 47.56 46.00 47.25 2.3M
2022-07-18 45.18 46.20 44.89 46.20 1.7M
2022-07-15 45.42 46.12 45.15 45.19 1.5M
2022-07-14 45.77 46.30 45.32 46.02 1.6M
2022-07-13 44.98 45.79 44.62 45.66 1.4M
2022-07-12 46.03 46.88 44.70 44.72 2.2M
2022-07-11 48.24 48.25 46.01 46.33 2.4M
2022-07-08 49.10 49.29 47.87 48.21 3.3M
2022-07-07 48.04 50.68 47.60 49.35 5.5M
2022-07-06 47.05 48.20 47.00 47.36 2.4M
2022-07-05 47.98 47.98 46.66 47.65 3.0M
2022-07-04 45.76 48.88 45.74 48.00 4.6M
2022-07-01 47.17 48.37 46.05 46.65 3.3M
2022-06-30 45.50 46.79 44.89 46.79 2.9M
2022-06-29 47.03 47.08 45.10 45.19 3.5M
2022-06-28 46.45 48.40 46.17 47.33 5.0M
2022-06-27 45.60 47.58 45.00 46.63 4.2M
2022-06-24 46.04 46.50 45.00 45.48 3.2M
2022-06-23 44.06 45.79 43.85 45.43 3.3M
2022-06-22 45.05 45.55 44.00 44.13 2.6M
2022-06-21 46.60 46.62 44.70 45.29 3.7M
2022-06-20 46.60 47.28 45.68 47.10 4.6M
2022-06-17 47.77 49.38 46.76 46.89 6.3M
2022-06-16 44.50 49.50 44.45 48.21 7.6M
2022-06-15 45.02 46.11 44.50 45.02 3.9M
2022-06-14 45.58 45.58 44.02 45.17 2.7M
2022-06-13 45.00 46.62 45.00 45.38 4.0M
2022-06-10 44.60 46.05 44.55 45.27 4.0M
2022-06-09 46.23 46.23 44.10 44.13 4.4M
2022-06-08 48.26 48.30 45.69 46.20 7.1M
2022-06-07 47.80 49.90 46.70 49.41 7.9M
2022-06-06 48.50 48.50 46.59 48.00 6.7M
2022-06-02 46.92 49.75 45.70 48.89 8.8M
2022-06-01 45.07 50.44 45.07 47.36 9.4M
2022-05-31 52.50 55.08 48.91 49.30 15.3M
2022-05-30 49.87 50.07 46.69 50.07 9.2M
2022-05-27 44.42 45.52 43.84 45.52 2.0M
2022-05-26 37.61 41.38 37.35 41.38 1.6M
2022-05-25 36.79 37.93 36.58 37.62 1.1M
2022-05-24 38.70 39.75 36.82 36.82 1.7M
2022-05-23 38.49 38.77 38.11 38.70 0.8M
2022-05-20 38.19 38.62 37.87 38.22 0.8M
2022-05-19 38.30 38.64 37.54 38.08 0.9M
2022-05-18 37.99 39.43 37.56 38.78 1.4M
2022-05-17 37.74 37.82 36.95 37.55 0.7M
2022-05-16 38.60 38.70 37.60 37.73 0.8M
2022-05-13 38.36 38.60 37.88 38.13 0.7M
2022-05-12 37.50 38.47 37.27 38.28 1.2M
2022-05-11 38.09 39.43 37.63 37.67 1.7M
2022-05-10 37.52 39.68 37.46 38.52 1.8M
2022-05-09 36.50 37.82 36.18 37.37 1.1M
2022-05-06 35.30 37.34 35.00 36.54 1.4M
2022-05-05 34.99 36.60 34.75 36.06 1.4M
2022-04-29 33.33 34.85 33.26 34.68 1.5M
2022-04-28 33.12 34.33 32.90 33.06 1.1M
2022-04-27 32.20 33.89 31.19 33.56 1.3M
2022-04-26 33.85 34.17 32.21 32.21 1.1M
2022-04-25 36.70 36.70 33.81 33.85 1.5M
2022-04-22 38.49 38.76 37.21 37.29 1.5M
2022-04-21 41.03 41.71 39.10 39.25 1.3M
2022-04-20 41.80 42.31 41.08 41.15 1.0M
2022-04-19 41.86 42.68 41.67 42.06 1.1M
2022-04-18 43.10 43.10 41.26 42.50 1.8M
2022-04-15 41.10 43.84 40.51 43.07 2.7M
2022-04-14 40.21 41.56 39.78 40.71 1.0M
2022-04-13 40.38 40.48 39.76 39.81 0.6M
2022-04-12 39.19 40.65 39.15 40.50 0.8M
2022-04-11 40.97 41.00 39.32 39.48 0.9M
2022-04-08 42.60 42.85 40.85 41.47 0.9M
2022-04-07 43.41 44.27 42.43 42.46 0.8M
2022-04-06 43.75 43.95 43.30 43.66 0.5M
2022-04-01 43.60 44.05 43.24 43.96 0.5M
2022-03-31 44.50 44.56 43.63 43.79 0.9M
2022-03-30 44.13 44.79 43.95 44.70 0.8M
2022-03-29 44.90 45.31 44.00 44.17 0.8M
2022-03-28 45.18 45.18 43.80 44.36 0.8M
2022-03-25 45.66 46.50 45.21 45.24 0.9M
2022-03-24 46.10 46.10 45.30 45.47 0.7M
2022-03-23 46.10 47.30 45.59 46.42 1.1M
2022-03-22 46.12 46.68 45.76 45.96 0.8M
2022-03-21 45.96 46.61 45.70 46.16 1.0M
2022-03-18 45.78 46.09 45.11 45.70 0.8M
2022-03-17 45.38 46.69 45.20 45.70 1.3M
2022-03-16 44.89 45.40 42.56 45.10 1.5M
2022-03-15 45.98 46.43 44.31 44.31 1.1M
2022-03-14 46.35 48.19 46.18 46.65 1.4M
2022-03-11 45.80 46.92 44.70 46.80 1.1M
2022-03-10 46.78 47.04 46.10 46.21 1.2M
2022-03-09 48.29 48.63 44.18 46.10 2.1M
2022-03-08 50.82 51.25 48.20 48.28 1.9M
2022-03-07 52.25 52.94 50.50 50.82 1.4M
2022-03-04 52.99 53.69 52.20 52.20 1.1M
2022-03-03 54.50 54.68 53.08 53.16 1.6M
2022-03-02 55.55 55.79 54.50 54.70 1.5M
2022-03-01 55.54 56.10 54.00 55.92 1.8M
2022-02-28 56.32 56.68 55.20 55.55 1.7M
2022-02-25 55.26 56.29 54.63 55.72 2.7M
2022-02-24 53.68 57.95 53.31 57.06 5.5M
2022-02-23 53.13 54.20 52.81 54.08 1.7M
2022-02-22 53.30 54.00 52.66 53.70 1.7M
2022-02-21 52.50 52.88 52.26 52.76 1.0M
2022-02-18 53.40 53.40 52.03 52.78 1.6M
2022-02-17 52.70 55.05 52.05 54.20 2.3M
2022-02-16 52.25 52.30 51.63 52.02 0.7M
2022-02-15 51.95 52.79 51.79 52.65 0.8M
2022-02-14 52.00 52.86 51.55 52.11 0.8M
2022-02-11 52.58 52.69 51.50 51.54 0.6M
2022-02-10 53.18 53.36 52.38 52.80 0.6M
2022-02-09 51.49 53.21 51.40 53.11 1.0M
2022-02-08 51.23 51.96 50.60 51.89 0.8M
2022-02-07 51.27 51.75 50.85 51.51 0.8M
2022-01-28 50.76 51.60 49.84 50.70 1.2M
2022-01-27 53.10 53.35 50.20 50.30 1.4M
2022-01-26 52.51 53.75 52.29 53.12 1.2M
2022-01-25 53.50 57.14 53.50 54.09 1.9M
2022-01-24 52.30 53.52 52.15 52.99 0.7M
2022-01-21 54.30 54.40 52.00 52.40 1.5M
2022-01-20 56.22 56.59 54.53 54.85 1.1M
2022-01-19 56.68 57.06 55.96 56.27 0.8M
2022-01-18 57.14 57.85 56.75 57.04 0.8M
2022-01-17 56.03 57.32 56.03 57.15 0.8M
2022-01-14 56.00 57.00 55.72 56.22 0.8M
2022-01-13 57.20 57.35 56.20 56.20 0.9M
2022-01-12 56.65 57.37 56.60 57.13 0.9M
2022-01-11 57.62 58.09 56.60 56.60 0.8M
2022-01-10 57.20 57.80 54.00 57.64 1.4M
2022-01-07 59.45 59.77 58.00 58.02 1.2M
2022-01-06 59.00 59.90 58.59 59.46 1.0M
2022-01-05 60.85 61.20 58.50 59.21 1.7M
2022-01-04 61.80 61.87 60.06 60.91 1.4M