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
2024-12-31 39.87 39.97 38.99 39.00 1.1M
2024-12-30 39.99 40.49 39.69 39.98 1.0M
2024-12-27 39.62 40.42 39.62 39.98 1.5M
2024-12-26 39.22 39.75 39.10 39.29 0.9M
2024-12-25 39.76 39.79 38.90 39.19 1.1M
2024-12-24 39.81 39.98 39.35 39.75 0.8M
2024-12-23 40.49 40.62 39.61 39.66 1.0M
2024-12-20 40.37 40.87 40.30 40.55 1.1M
2024-12-19 39.90 40.48 39.51 40.44 1.2M
2024-12-18 40.44 40.58 40.11 40.15 1.0M
2024-12-17 40.89 41.12 40.08 40.19 1.5M
2024-12-16 40.88 41.19 40.60 40.94 1.3M
2024-12-13 42.39 42.39 40.70 40.82 3.2M
2024-12-12 42.13 42.64 41.98 42.33 1.8M
2024-12-11 41.97 42.27 41.58 42.12 1.5M
2024-12-10 42.03 42.50 41.80 42.00 2.9M
2024-12-09 41.61 41.77 40.98 41.41 1.5M
2024-12-06 41.51 41.77 40.75 41.63 1.7M
2024-12-05 41.28 41.87 40.91 41.33 1.3M
2024-12-04 41.84 41.88 41.05 41.18 1.5M
2024-12-03 42.35 42.35 41.40 41.88 1.8M
2024-12-02 42.11 42.49 41.90 42.36 1.8M
2024-11-29 41.79 42.58 41.15 42.14 1.7M
2024-11-28 42.17 42.84 41.68 41.82 1.8M
2024-11-27 41.31 42.48 40.42 42.38 2.3M
2024-11-26 41.83 42.20 41.33 41.40 1.5M
2024-11-25 42.69 43.19 41.38 42.00 2.4M
2024-11-22 44.57 44.96 43.03 43.08 2.7M
2024-11-21 43.70 45.40 43.51 44.74 3.1M
2024-11-20 42.73 43.78 42.28 43.66 2.2M
2024-11-19 42.17 43.14 41.90 42.77 1.9M
2024-11-18 44.80 44.94 41.95 42.13 3.5M
2024-11-15 43.21 45.45 42.75 44.63 4.9M
2024-11-14 44.81 44.82 43.00 43.21 2.3M
2024-11-13 44.95 45.67 44.13 44.98 2.9M
2024-11-12 46.05 47.70 45.06 45.42 5.7M
2024-11-11 45.00 46.20 43.88 46.05 5.3M
2024-11-08 43.88 45.19 43.88 44.99 4.7M
2024-11-07 44.20 44.20 42.85 43.93 3.0M
2024-11-06 43.43 45.35 43.00 44.41 5.4M
2024-11-05 41.42 43.39 41.32 43.05 3.6M
2024-11-04 40.62 41.50 40.57 41.41 1.6M
2024-11-01 42.20 42.24 40.50 40.68 2.8M
2024-10-31 42.07 42.50 41.64 42.31 2.4M
2024-10-30 43.04 43.25 41.75 42.30 2.2M
2024-10-29 43.83 44.91 42.95 43.04 3.3M
2024-10-28 43.45 45.00 43.03 44.14 3.2M
2024-10-25 43.02 43.61 43.00 43.35 2.5M
2024-10-24 45.10 45.10 43.33 43.56 2.9M
2024-10-23 43.27 46.14 42.91 44.99 5.7M
2024-10-22 43.79 43.95 42.72 43.30 3.2M
2024-10-21 43.53 45.18 43.18 44.22 5.4M
2024-10-18 41.35 43.11 40.79 42.50 3.4M
2024-10-17 41.95 42.35 41.21 41.34 2.7M
2024-10-16 42.06 42.61 41.41 41.89 3.7M
2024-10-15 41.70 44.32 40.98 43.81 6.1M
2024-10-14 40.28 42.88 40.15 42.55 4.9M
2024-10-11 41.56 41.60 39.15 39.44 2.7M
2024-10-10 41.37 43.50 40.80 42.17 2.9M
2024-10-09 43.80 43.99 41.50 41.60 3.4M
2024-10-08 46.70 46.70 42.25 44.88 5.4M
2024-09-30 40.30 42.76 39.49 42.50 5.2M
2024-09-27 38.39 39.65 38.00 39.45 2.4M
2024-09-26 36.80 37.70 36.30 37.68 1.9M
2024-09-25 36.05 37.19 36.04 36.78 1.9M
2024-09-24 35.11 35.86 34.68 35.80 1.4M
2024-09-23 34.78 35.26 34.57 34.86 1.0M
2024-09-20 34.99 35.10 34.35 34.60 0.9M
2024-09-19 35.02 35.41 34.46 35.06 1.1M
2024-09-18 35.48 35.64 34.36 35.04 0.9M
2024-09-13 35.87 35.87 35.29 35.48 0.5M
2024-09-12 35.87 36.28 35.60 35.64 0.6M
2024-09-11 36.10 36.17 35.55 35.88 0.7M
2024-09-10 36.01 36.25 35.00 36.09 0.8M
2024-09-09 36.00 36.27 35.58 35.86 0.8M
2024-09-06 37.00 37.09 36.01 36.19 1.1M
2024-09-05 36.90 37.29 36.70 37.04 0.8M
2024-09-04 36.87 37.09 36.70 36.97 0.5M
2024-09-03 36.69 37.17 36.69 36.93 0.6M
2024-09-02 37.60 37.67 36.70 36.75 0.9M
2024-08-30 37.33 38.12 37.15 37.58 1.1M
2024-08-29 36.88 37.57 36.78 37.33 0.7M
2024-08-28 36.80 37.26 36.66 36.88 0.6M
2024-08-27 36.97 37.46 36.75 36.96 0.7M
2024-08-26 37.00 37.37 36.68 37.19 0.5M
2024-08-23 37.77 37.93 37.06 37.19 0.7M
2024-08-22 37.81 38.62 37.71 37.89 0.8M
2024-08-21 38.16 38.32 37.76 37.81 0.6M
2024-08-20 38.56 38.65 38.11 38.35 0.8M
2024-08-19 38.66 39.02 38.44 38.56 0.7M
2024-08-16 38.87 39.40 38.71 38.81 0.7M
2024-08-15 38.88 39.60 38.74 39.13 0.9M
2024-08-14 39.35 39.55 39.00 39.08 0.8M
2024-08-13 38.70 39.71 38.70 39.48 1.1M
2024-08-12 39.78 39.78 38.31 38.97 1.4M
2024-08-09 40.12 40.36 39.60 39.99 1.4M
2024-08-08 41.27 41.30 39.81 40.10 2.4M
2024-08-07 41.13 42.00 40.50 41.46 3.4M
2024-08-06 39.75 41.33 39.28 40.69 3.8M
2024-08-05 41.93 42.96 39.63 39.75 6.0M
2024-08-02 41.78 45.02 41.10 43.68 7.9M
2024-08-01 40.20 41.60 40.00 40.93 2.4M
2024-07-31 39.88 40.39 39.40 40.24 1.8M
2024-07-30 39.26 39.90 38.65 39.88 1.4M
2024-07-29 38.63 39.80 38.63 39.40 1.3M
2024-07-26 39.02 39.22 38.20 38.91 1.4M
2024-07-25 37.45 38.03 37.07 37.97 0.6M
2024-07-24 37.27 38.07 37.16 37.43 0.5M
2024-07-23 38.10 38.36 37.43 37.46 0.5M
2024-07-22 38.07 38.51 38.04 38.23 0.6M
2024-07-19 37.79 38.17 37.54 38.06 0.6M
2024-07-18 37.21 37.90 36.93 37.80 0.8M
2024-07-17 37.33 37.45 36.97 37.38 0.5M
2024-07-16 37.30 37.41 37.00 37.31 0.4M
2024-07-15 37.71 38.09 37.16 37.31 0.5M
2024-07-12 37.52 37.85 37.41 37.53 0.4M
2024-07-11 37.58 37.80 37.26 37.74 0.6M
2024-07-10 36.90 37.37 36.82 37.10 0.5M
2024-07-09 36.78 37.30 36.28 37.04 0.6M
2024-07-08 37.80 37.85 36.71 36.79 0.5M
2024-07-05 37.67 37.92 37.30 37.79 0.4M
2024-07-04 38.07 38.35 37.62 37.67 0.5M
2024-07-03 38.48 38.48 38.00 38.09 0.4M
2024-07-02 38.54 38.83 38.28 38.48 0.6M
2024-07-01 38.60 38.69 37.90 38.54 0.6M
2024-06-28 38.36 39.12 38.15 38.68 0.8M
2024-06-27 38.47 38.60 38.11 38.32 0.5M
2024-06-26 37.50 38.52 37.30 38.49 0.8M
2024-06-25 38.12 38.75 37.69 37.76 0.7M
2024-06-24 39.10 39.79 38.39 38.39 0.9M
2024-06-21 38.83 39.16 38.66 38.95 0.4M
2024-06-20 39.88 39.88 38.84 38.90 0.8M
2024-06-19 40.21 40.21 39.75 39.88 0.5M
2024-06-18 39.77 40.12 39.71 40.01 0.6M
2024-06-17 40.00 40.50 39.74 39.82 0.8M
2024-06-14 39.69 40.15 39.51 40.14 1.1M
2024-06-13 39.66 40.17 39.33 39.81 0.9M
2024-06-12 39.50 40.13 39.20 39.90 1.0M
2024-06-11 39.21 39.70 38.68 39.59 0.8M
2024-06-07 39.65 39.90 38.60 39.32 1.2M
2024-06-06 41.10 41.25 39.30 39.63 2.6M
2024-06-05 41.16 42.37 41.05 41.32 1.7M
2024-06-04 41.89 42.24 40.90 41.45 1.5M
2024-06-03 41.90 43.50 41.32 42.02 2.5M
2024-05-31 41.23 42.39 40.92 42.03 2.2M
2024-05-30 40.30 42.20 39.88 41.50 2.3M
2024-05-29 43.14 44.28 40.57 41.10 2.4M
2024-05-28 40.35 40.84 39.92 40.33 0.8M
2024-05-27 40.93 40.95 39.71 40.43 1.5M
2024-05-24 41.96 41.96 40.80 40.90 2.2M
2024-05-23 41.88 43.88 41.62 42.59 2.8M
2024-05-22 41.68 41.94 41.31 41.85 0.7M
2024-05-21 42.54 42.54 41.65 41.70 1.0M
2024-05-20 42.13 43.00 41.81 42.73 1.4M
2024-05-17 41.61 42.16 41.36 42.15 0.9M
2024-05-16 41.80 42.17 41.29 41.59 1.0M
2024-05-15 41.80 42.25 41.48 41.79 0.8M
2024-05-14 42.08 42.33 41.58 41.87 0.9M
2024-05-13 42.50 42.50 41.70 42.10 1.0M
2024-05-10 43.69 43.93 42.75 42.85 1.3M
2024-05-09 42.96 43.73 42.60 43.64 1.7M
2024-05-08 43.88 43.96 42.80 42.94 1.7M
2024-05-07 42.26 44.77 42.01 44.05 3.0M
2024-05-06 42.53 42.69 42.18 42.20 1.4M
2024-04-30 43.43 43.60 42.16 42.30 1.5M
2024-04-29 43.30 43.90 43.11 43.70 2.1M
2024-04-26 44.35 45.11 43.80 44.53 1.4M
2024-04-25 44.29 44.88 44.19 44.57 1.1M
2024-04-24 43.90 45.00 43.78 44.62 1.9M
2024-04-23 44.30 44.44 43.29 43.96 1.7M
2024-04-22 43.09 44.48 43.00 43.99 1.6M
2024-04-19 42.30 44.59 42.00 44.08 2.0M
2024-04-18 42.52 43.41 42.02 42.48 1.3M
2024-04-17 40.22 42.20 39.99 42.16 1.3M
2024-04-16 41.51 41.57 39.90 39.90 1.4M
2024-04-15 42.37 43.55 41.73 42.19 1.2M
2024-04-12 41.98 42.37 41.83 41.89 0.5M
2024-04-11 42.14 42.65 41.76 42.08 0.5M
2024-04-10 42.60 42.80 41.70 42.30 0.7M
2024-04-09 42.55 43.00 41.91 42.90 0.8M
2024-04-08 43.61 43.89 42.48 42.52 0.9M
2024-04-03 44.30 44.70 43.49 43.61 0.9M
2024-04-02 45.10 45.45 44.43 44.73 1.2M
2024-04-01 44.73 46.80 44.11 45.55 2.1M
2024-03-29 43.50 44.22 43.01 44.11 1.0M
2024-03-28 42.21 44.13 42.20 43.48 1.0M
2024-03-27 43.20 43.50 42.18 42.36 0.9M
2024-03-26 43.21 43.75 43.00 43.43 0.9M
2024-03-25 44.36 44.91 43.60 43.64 1.0M
2024-03-22 44.68 44.89 44.25 44.48 0.8M
2024-03-21 44.66 45.23 44.20 45.05 1.1M
2024-03-20 44.32 44.87 44.32 44.81 0.8M
2024-03-19 45.00 45.20 44.48 44.50 1.0M
2024-03-18 44.94 45.37 44.82 45.15 1.6M
2024-03-15 45.60 45.79 44.44 45.06 1.1M
2024-03-14 45.22 45.62 44.13 44.71 1.0M
2024-03-13 45.25 45.80 44.70 45.31 1.3M
2024-03-12 44.50 45.32 44.50 44.99 1.0M
2024-03-11 43.69 44.50 43.59 44.49 1.0M
2024-03-08 43.11 43.87 43.03 43.70 0.7M
2024-03-07 43.99 44.34 43.12 43.12 1.0M
2024-03-06 43.98 44.17 43.51 43.99 1.1M
2024-03-05 43.90 45.74 43.60 44.38 2.0M
2024-03-04 44.30 44.50 43.38 44.17 1.3M
2024-03-01 43.00 44.72 42.97 44.68 2.1M
2024-02-29 42.15 43.22 42.15 43.20 0.9M
2024-02-28 43.97 44.33 42.15 42.15 1.5M
2024-02-27 42.94 44.14 42.91 44.00 1.1M
2024-02-26 43.66 43.80 42.90 43.10 1.1M
2024-02-23 42.39 43.26 42.39 43.08 1.0M
2024-02-22 42.46 42.79 42.10 42.49 0.8M
2024-02-21 41.85 42.93 41.68 42.44 1.1M
2024-02-20 42.29 42.29 41.60 42.01 0.6M
2024-02-19 42.15 42.80 41.88 42.29 1.0M
2024-02-08 40.86 42.59 40.86 42.15 1.3M
2024-02-07 39.90 41.49 39.90 40.80 1.2M
2024-02-06 37.78 40.15 36.50 39.73 1.1M
2024-02-05 39.66 40.13 36.29 37.70 1.2M
2024-02-02 41.68 41.86 39.49 40.20 1.1M
2024-02-01 40.00 42.05 39.50 41.60 1.2M
2024-01-31 42.47 42.90 40.47 40.58 1.1M
2024-01-30 43.50 43.55 42.18 42.50 0.9M
2024-01-29 44.00 44.76 43.81 44.00 1.0M
2024-01-26 44.88 44.88 43.66 44.25 1.5M
2024-01-25 42.90 45.45 42.56 44.90 1.9M
2024-01-24 42.50 43.18 41.26 43.04 0.9M
2024-01-23 41.80 42.50 41.01 42.30 0.6M
2024-01-22 43.89 43.99 41.81 41.85 1.0M
2024-01-19 43.27 44.35 43.00 43.85 1.1M
2024-01-18 42.59 43.76 42.07 43.64 1.7M
2024-01-17 43.28 43.31 42.07 42.10 0.8M
2024-01-16 44.70 44.91 42.60 43.41 1.8M
2024-01-15 46.30 46.30 44.60 44.70 2.3M
2024-01-12 46.16 46.77 45.68 46.70 2.2M
2024-01-11 44.90 45.95 44.42 45.90 1.3M
2024-01-10 45.60 46.32 44.80 44.98 1.1M
2024-01-09 45.21 46.33 44.53 45.86 2.0M
2024-01-08 44.43 46.37 44.15 45.42 2.6M
2024-01-05 45.55 45.55 44.20 44.43 0.9M
2024-01-04 45.80 45.91 45.11 45.59 0.7M
2024-01-03 45.80 45.95 45.00 45.68 1.1M
2024-01-02 46.87 46.88 45.95 45.95 1.6M