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
2023-12-29 45.58 46.56 45.22 46.11 2.1M
2023-12-28 44.78 45.95 44.65 45.46 1.9M
2023-12-27 45.05 45.17 44.42 45.10 1.6M
2023-12-26 43.40 45.85 43.40 45.15 3.9M
2023-12-25 43.00 43.95 42.92 43.41 1.1M
2023-12-22 42.50 43.86 42.29 43.10 1.5M
2023-12-21 41.78 42.35 41.33 42.29 0.8M
2023-12-20 42.94 43.09 41.79 41.85 0.8M
2023-12-19 42.60 43.12 42.42 42.92 0.5M
2023-12-18 43.21 43.21 42.46 42.63 0.8M
2023-12-15 43.85 44.09 43.03 43.25 0.7M
2023-12-14 43.75 44.41 43.69 43.86 0.8M
2023-12-13 44.00 44.68 43.70 43.80 0.9M
2023-12-12 43.61 44.46 43.61 43.90 0.8M
2023-12-11 42.50 43.89 42.44 43.76 1.0M
2023-12-08 43.37 43.66 42.90 42.90 0.8M
2023-12-07 43.92 43.92 43.03 43.36 0.9M
2023-12-06 43.58 44.19 43.44 43.61 0.7M
2023-12-05 45.09 45.14 43.72 43.74 1.0M
2023-12-04 44.42 45.14 44.31 44.88 1.3M
2023-12-01 43.88 44.58 43.74 44.42 0.8M
2023-11-30 44.39 44.56 43.62 43.94 1.0M
2023-11-29 44.48 44.76 44.12 44.40 1.0M
2023-11-28 44.05 44.58 44.02 44.45 1.0M
2023-11-27 44.70 44.98 43.60 44.27 1.4M
2023-11-24 46.01 46.23 44.63 44.69 2.0M
2023-11-23 45.68 46.76 45.66 46.24 1.5M
2023-11-22 47.00 47.76 46.21 46.25 3.1M
2023-11-21 48.82 51.15 47.66 47.85 5.0M
2023-11-20 48.59 49.27 48.38 49.10 2.2M
2023-11-17 48.45 49.08 47.45 49.05 3.4M
2023-11-16 48.30 49.02 48.10 48.20 1.8M
2023-11-15 49.07 49.09 48.20 48.66 2.6M
2023-11-14 49.35 49.84 48.51 49.06 3.3M
2023-11-13 49.28 49.90 48.28 49.83 4.2M
2023-11-10 47.00 49.51 46.83 49.28 6.1M
2023-11-09 47.00 47.46 46.70 47.17 1.6M
2023-11-08 47.01 47.48 46.50 47.24 2.1M
2023-11-07 47.20 48.10 46.90 47.37 1.9M
2023-11-06 46.30 47.67 46.01 47.59 2.5M
2023-11-03 45.83 46.96 45.80 46.33 1.9M
2023-11-02 46.87 46.99 45.81 45.97 1.9M
2023-11-01 46.48 48.44 45.60 47.16 3.1M
2023-10-31 46.14 48.20 45.88 47.07 3.7M
2023-10-30 45.30 46.33 45.18 46.14 2.1M
2023-10-27 46.00 46.53 44.50 46.20 3.5M
2023-10-26 47.59 48.10 46.50 46.93 3.3M
2023-10-25 46.45 48.70 45.77 47.61 4.4M
2023-10-24 46.96 47.50 45.36 46.49 3.9M
2023-10-23 46.57 48.67 45.55 47.74 5.8M
2023-10-20 45.50 48.38 44.79 47.54 5.1M
2023-10-19 44.65 48.26 44.51 46.65 5.9M
2023-10-18 46.30 46.47 45.03 45.18 4.3M
2023-10-17 45.00 50.24 44.30 47.41 8.2M
2023-10-16 41.46 45.67 41.46 45.67 5.6M
2023-10-13 42.08 42.08 41.45 41.52 0.7M
2023-10-12 42.58 42.58 41.96 42.17 0.8M
2023-10-11 42.44 42.88 42.00 42.37 0.9M
2023-10-10 43.55 43.70 42.30 42.44 1.3M
2023-10-09 42.92 43.58 42.92 43.44 1.5M
2023-09-28 42.21 42.78 42.20 42.47 0.8M
2023-09-27 41.71 42.22 41.60 42.22 0.8M
2023-09-26 41.31 41.78 41.11 41.71 0.6M
2023-09-25 41.47 41.47 41.03 41.36 0.5M
2023-09-22 41.00 41.50 40.66 41.48 0.9M
2023-09-21 41.00 41.61 40.80 41.01 0.8M
2023-09-20 41.82 41.98 40.88 40.96 1.0M
2023-09-19 42.77 42.84 41.82 41.84 0.9M
2023-09-18 42.81 42.91 42.03 42.77 0.8M
2023-09-15 43.21 43.41 42.70 42.89 1.1M
2023-09-14 45.14 45.28 42.91 43.19 2.3M
2023-09-13 46.95 46.99 44.55 45.12 2.2M
2023-09-12 47.40 47.40 46.90 47.00 0.9M
2023-09-11 47.45 47.58 46.88 47.45 1.5M
2023-09-08 46.32 48.58 46.20 47.83 2.6M
2023-09-07 47.48 47.92 46.32 46.48 1.9M
2023-09-06 47.40 48.00 46.74 47.92 2.0M
2023-09-05 47.81 48.14 47.39 47.44 1.4M
2023-09-04 47.30 48.00 47.25 47.83 1.7M
2023-09-01 46.72 48.14 46.38 47.68 2.1M
2023-08-31 47.38 47.38 46.39 46.66 1.5M
2023-08-30 47.40 48.39 46.70 47.38 2.6M
2023-08-29 46.50 48.19 45.88 47.67 2.8M
2023-08-28 50.48 50.50 45.72 46.92 3.1M
2023-08-25 48.40 48.40 46.78 47.44 2.5M
2023-08-24 48.15 49.15 47.20 48.50 4.0M
2023-08-23 49.75 50.19 48.48 48.73 4.2M
2023-08-22 46.71 51.54 46.71 50.70 6.0M
2023-08-21 48.18 49.48 46.60 46.85 2.3M
2023-08-18 49.50 50.02 48.03 48.18 3.1M
2023-08-17 46.30 50.93 45.70 50.17 4.3M
2023-08-16 46.88 47.55 46.25 46.30 0.7M
2023-08-15 47.38 47.60 47.01 47.28 0.5M
2023-08-14 46.36 47.40 45.83 47.38 0.8M
2023-08-11 47.33 47.65 46.53 46.62 0.7M
2023-08-10 47.33 47.78 47.11 47.40 0.8M
2023-08-09 46.92 47.44 46.79 47.33 0.8M
2023-08-08 47.94 48.02 46.91 46.97 1.2M
2023-08-07 48.51 48.99 47.78 47.94 1.0M
2023-08-04 48.35 48.69 48.21 48.56 0.8M
2023-08-03 48.30 48.43 47.70 48.24 0.7M
2023-08-02 48.95 48.97 48.08 48.30 1.1M
2023-08-01 49.80 49.88 48.63 48.77 1.4M
2023-07-31 49.21 49.88 49.21 49.88 1.1M
2023-07-28 50.33 50.44 49.00 49.55 1.8M
2023-07-27 50.55 51.60 50.32 50.77 1.4M
2023-07-26 51.82 52.30 50.60 50.75 1.1M
2023-07-25 51.22 52.34 50.90 52.06 1.5M
2023-07-24 50.50 51.98 50.18 51.29 1.0M
2023-07-21 50.48 50.98 50.30 50.65 0.7M
2023-07-20 50.80 51.06 50.08 50.51 1.0M
2023-07-19 51.50 51.50 50.61 50.99 1.0M
2023-07-18 51.37 51.68 50.08 51.59 1.2M
2023-07-17 51.16 51.55 50.57 51.37 1.3M
2023-07-14 50.00 51.37 49.85 51.16 2.4M
2023-07-13 49.32 50.60 48.50 50.22 3.2M
2023-07-12 53.49 53.59 50.66 51.10 3.5M
2023-07-11 53.20 54.20 53.19 53.45 1.9M
2023-07-10 53.25 53.80 52.67 53.41 2.1M
2023-07-07 53.30 53.57 52.30 52.95 2.4M
2023-07-06 54.51 55.42 53.20 53.30 4.1M
2023-07-05 55.98 56.18 54.40 54.63 3.9M
2023-07-04 57.04 57.27 55.00 56.38 3.9M
2023-07-03 59.31 59.88 56.60 57.01 6.2M
2023-06-30 58.52 60.67 58.00 60.25 6.1M
2023-06-29 58.43 59.32 57.45 58.16 4.6M
2023-06-28 55.94 59.99 55.30 59.00 7.3M
2023-06-27 54.50 58.72 54.00 56.63 5.6M
2023-06-26 52.60 55.15 52.00 55.00 4.7M
2023-06-21 53.40 53.90 52.80 53.09 2.1M
2023-06-20 52.80 54.49 52.31 53.71 3.2M
2023-06-19 52.05 53.80 52.05 53.10 3.1M
2023-06-16 51.52 55.50 51.46 52.78 3.9M
2023-06-15 50.90 51.93 50.46 51.52 1.8M
2023-06-14 50.60 51.56 50.21 51.13 2.3M
2023-06-13 52.54 52.85 50.71 50.87 3.3M
2023-06-12 53.00 53.90 52.44 52.94 3.0M
2023-06-09 51.80 53.47 51.55 53.23 3.6M
2023-06-08 52.76 53.50 51.90 52.30 3.8M
2023-06-07 50.79 52.86 50.39 52.82 4.5M
2023-06-06 51.29 51.29 49.83 51.19 2.8M
2023-06-05 51.73 51.79 50.86 51.55 2.9M
2023-06-02 50.40 51.30 49.73 51.30 3.5M
2023-06-01 49.90 50.48 48.86 50.32 2.7M
2023-05-31 49.48 50.47 49.07 50.23 3.0M
2023-05-30 49.94 50.50 48.22 49.63 3.2M
2023-05-29 50.21 51.18 48.86 50.16 2.7M
2023-05-26 51.05 51.39 48.57 49.73 4.3M
2023-05-25 51.22 52.18 50.78 51.90 3.6M
2023-05-24 51.26 52.12 50.90 51.59 4.2M
2023-05-23 52.49 53.26 50.93 51.01 4.8M
2023-05-22 52.50 53.50 51.99 52.88 4.9M
2023-05-19 53.05 53.93 51.76 52.97 6.6M
2023-05-18 52.20 55.77 52.00 53.82 11.9M
2023-05-17 45.89 50.77 45.76 50.77 4.8M
2023-05-16 46.91 47.39 45.95 46.15 2.0M
2023-05-15 45.94 47.15 45.00 46.98 2.6M
2023-05-12 48.87 49.07 46.16 46.23 3.3M
2023-05-11 48.65 49.30 47.56 48.86 3.1M
2023-05-10 49.40 50.43 48.45 48.85 5.8M
2023-05-09 45.30 49.83 44.79 49.83 8.0M
2023-05-08 44.39 45.64 44.18 45.30 1.9M
2023-05-05 48.22 48.33 44.41 44.43 3.9M
2023-05-04 49.00 49.52 48.12 48.16 2.4M
2023-04-28 48.91 49.47 48.20 49.11 2.5M
2023-04-27 48.02 49.30 47.51 48.80 3.3M
2023-04-26 49.45 50.50 49.05 50.16 3.7M
2023-04-25 49.96 49.99 47.59 49.93 4.1M
2023-04-24 48.35 50.60 46.00 50.24 5.9M
2023-04-21 46.53 48.81 46.50 48.80 5.2M
2023-04-20 46.52 47.29 45.94 46.77 1.9M
2023-04-19 46.72 47.53 46.70 46.76 1.4M
2023-04-18 47.66 47.70 46.68 47.18 1.2M
2023-04-17 47.48 48.15 46.90 47.66 1.7M
2023-04-14 46.48 47.06 46.48 46.89 1.2M
2023-04-13 46.85 47.24 46.50 46.53 1.1M
2023-04-12 46.80 47.18 46.34 46.99 1.2M
2023-04-11 47.15 47.49 46.22 47.00 2.5M
2023-04-10 48.38 48.78 47.30 47.40 1.5M
2023-04-07 48.00 48.99 47.61 48.21 1.7M
2023-04-06 46.97 48.58 46.28 47.90 2.5M
2023-04-04 48.06 48.38 46.88 47.16 2.1M
2023-04-03 47.38 48.80 47.35 48.23 2.2M
2023-03-31 47.58 47.65 47.10 47.41 1.3M
2023-03-30 46.91 48.13 46.75 47.75 2.6M
2023-03-29 47.57 47.74 46.71 46.78 1.7M
2023-03-28 48.96 48.96 47.18 47.50 2.8M
2023-03-27 50.72 51.35 48.50 48.50 3.5M
2023-03-24 51.92 51.99 50.65 51.20 3.2M
2023-03-23 51.00 51.98 50.80 51.96 4.4M
2023-03-22 51.74 51.86 50.30 51.69 4.7M
2023-03-21 52.50 55.00 51.36 52.18 6.9M
2023-03-20 51.18 51.32 50.32 51.28 3.4M
2023-03-17 51.17 51.35 50.31 51.26 3.4M
2023-03-16 50.64 50.99 49.59 50.87 3.3M
2023-03-15 51.07 51.74 50.51 51.18 3.9M
2023-03-14 50.15 53.00 49.32 51.94 5.9M
2023-03-13 48.97 50.28 48.50 50.25 2.8M
2023-03-10 49.70 51.34 49.05 49.92 4.1M
2023-03-09 50.89 50.92 48.88 49.53 2.9M
2023-03-08 50.23 50.98 49.01 50.78 3.4M
2023-03-07 51.60 51.61 49.85 49.91 4.3M
2023-03-06 51.48 53.35 51.11 52.29 6.9M
2023-03-03 48.50 53.30 47.51 51.40 6.5M
2023-03-02 49.37 50.47 48.50 48.54 3.1M
2023-03-01 48.90 49.50 48.28 49.42 3.1M
2023-02-28 48.68 49.35 48.37 49.01 2.4M
2023-02-27 49.34 50.88 48.18 49.35 4.6M
2023-02-24 49.68 51.53 48.80 49.80 5.1M
2023-02-23 49.30 50.26 48.28 50.24 5.3M
2023-02-22 47.06 50.75 47.02 49.86 7.8M
2023-02-21 45.10 48.33 44.73 47.89 6.5M
2023-02-20 46.00 46.00 44.28 45.31 4.3M
2023-02-17 44.70 48.48 43.90 46.69 4.4M
2023-02-16 45.80 45.80 44.06 44.70 1.9M
2023-02-15 45.49 46.10 45.18 45.95 1.5M
2023-02-14 45.60 45.67 45.00 45.48 1.3M
2023-02-13 45.70 46.55 45.18 45.66 1.9M
2023-02-10 45.12 45.60 44.98 45.30 1.4M
2023-02-09 44.35 45.28 44.15 45.23 1.8M
2023-02-08 44.90 44.90 44.16 44.34 1.3M
2023-02-07 44.89 45.70 44.58 44.90 1.9M
2023-02-06 44.08 45.95 43.91 45.00 3.7M
2023-02-03 43.78 44.19 43.51 44.10 1.4M
2023-02-02 44.30 44.84 43.75 43.82 1.8M
2023-02-01 43.99 44.57 43.71 44.49 2.0M
2023-01-31 43.50 44.35 43.38 44.08 1.8M
2023-01-30 43.02 44.29 42.55 43.80 2.7M
2023-01-20 42.19 42.80 42.13 42.55 1.2M
2023-01-19 41.33 42.27 41.33 42.23 1.3M
2023-01-18 41.60 42.00 41.31 41.70 1.5M
2023-01-17 41.36 41.73 40.88 40.95 0.9M
2023-01-16 40.83 41.43 40.68 41.36 1.1M
2023-01-13 40.15 40.99 40.13 40.85 0.8M
2023-01-12 40.99 42.10 40.70 40.77 1.5M
2023-01-11 40.05 40.42 39.83 39.99 0.6M
2023-01-10 40.40 40.60 39.92 40.10 0.7M
2023-01-09 40.81 41.05 40.36 40.49 0.7M
2023-01-06 40.55 41.17 40.55 40.75 0.6M
2023-01-05 40.78 40.90 40.52 40.80 0.6M
2023-01-04 40.98 41.20 40.55 40.79 0.7M
2023-01-03 39.46 41.67 39.46 40.99 1.5M