中装建设

002822
🏛️ 中国 →
3.59
最后更新: 2025-09-30
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 4.37 4.41 4.34 4.38 7.8M
2023-12-28 4.31 4.40 4.24 4.37 7.4M
2023-12-27 4.25 4.35 4.22 4.31 8.0M
2023-12-26 4.29 4.35 4.23 4.24 7.2M
2023-12-25 4.35 4.36 4.27 4.28 9.8M
2023-12-22 4.49 4.53 4.32 4.35 10.5M
2023-12-21 4.38 4.47 4.31 4.44 10.9M
2023-12-20 4.41 4.51 4.38 4.39 11.8M
2023-12-19 4.45 4.47 4.37 4.41 15.1M
2023-12-18 4.31 4.50 4.21 4.43 34.7M
2023-12-15 4.70 4.73 4.61 4.64 11.6M
2023-12-14 4.65 4.83 4.65 4.70 17.3M
2023-12-13 4.67 4.74 4.63 4.65 13.8M
2023-12-12 4.55 4.70 4.55 4.68 15.7M
2023-12-11 4.53 4.57 4.51 4.55 15.0M
2023-12-08 4.70 4.73 4.55 4.57 20.5M
2023-12-07 4.70 4.74 4.65 4.67 17.3M
2023-12-06 4.67 4.76 4.67 4.71 19.0M
2023-12-05 4.78 4.85 4.70 4.71 21.7M
2023-12-04 4.76 4.94 4.75 4.81 24.8M
2023-12-01 4.76 4.82 4.69 4.76 21.3M
2023-11-30 4.77 4.80 4.64 4.73 29.0M
2023-11-29 4.86 4.90 4.72 4.75 39.2M
2023-11-28 4.92 4.94 4.81 4.92 42.0M
2023-11-27 4.83 5.10 4.76 4.97 56.9M
2023-11-24 4.81 5.04 4.74 4.91 64.9M
2023-11-23 4.72 4.79 4.60 4.79 49.4M
2023-11-22 4.77 5.12 4.77 4.85 68.1M
2023-11-21 4.75 4.87 4.69 4.74 51.7M
2023-11-20 4.72 4.87 4.70 4.71 64.3M
2023-11-17 4.67 4.99 4.63 4.69 108.0M
2023-11-16 4.35 4.81 4.32 4.81 64.8M
2023-11-15 4.42 4.47 4.35 4.37 18.2M
2023-11-14 4.32 4.43 4.32 4.40 30.0M
2023-11-13 4.22 4.29 4.22 4.29 10.1M
2023-11-10 4.20 4.24 4.17 4.22 10.9M
2023-11-09 4.28 4.28 4.20 4.22 12.0M
2023-11-08 4.27 4.33 4.26 4.27 13.8M
2023-11-07 4.25 4.29 4.20 4.28 11.8M
2023-11-06 4.17 4.27 4.16 4.25 10.5M
2023-11-03 4.13 4.21 4.13 4.17 9.2M
2023-11-02 4.19 4.22 4.14 4.15 10.1M
2023-11-01 4.21 4.25 4.16 4.22 15.9M
2023-10-31 4.17 4.36 4.15 4.24 25.1M
2023-10-30 4.15 4.37 4.13 4.18 25.5M
2023-10-27 4.09 4.17 4.07 4.17 15.2M
2023-10-26 4.11 4.17 4.10 4.12 13.2M
2023-10-25 4.04 4.22 4.04 4.15 25.5M
2023-10-24 3.92 4.02 3.90 3.98 16.0M
2023-10-23 4.02 4.05 3.84 3.87 19.3M
2023-10-20 4.06 4.12 4.04 4.06 8.7M
2023-10-19 4.09 4.16 4.07 4.08 10.4M
2023-10-18 4.17 4.17 4.08 4.10 7.9M
2023-10-17 4.20 4.20 4.14 4.17 8.2M
2023-10-16 4.15 4.20 4.11 4.19 10.9M
2023-10-13 4.20 4.20 4.13 4.15 9.7M
2023-10-12 4.20 4.24 4.18 4.21 10.0M
2023-10-11 4.21 4.25 4.19 4.20 9.1M
2023-10-10 4.23 4.26 4.20 4.22 8.2M
2023-10-09 4.29 4.30 4.19 4.21 14.2M
2023-09-28 4.29 4.33 4.29 4.31 8.2M
2023-09-27 4.31 4.34 4.28 4.28 9.3M
2023-09-26 4.31 4.35 4.28 4.31 8.9M
2023-09-25 4.39 4.39 4.32 4.34 10.5M
2023-09-22 4.34 4.39 4.29 4.39 13.2M
2023-09-21 4.34 4.39 4.28 4.35 12.1M
2023-09-20 4.43 4.49 4.35 4.37 15.2M
2023-09-19 4.45 4.46 4.37 4.39 16.3M
2023-09-18 4.38 4.49 4.34 4.46 23.7M
2023-09-15 4.46 4.47 4.40 4.41 14.8M
2023-09-14 4.44 4.50 4.39 4.45 22.3M
2023-09-13 4.42 4.53 4.41 4.47 26.5M
2023-09-12 4.46 4.47 4.41 4.43 20.8M
2023-09-11 4.50 4.54 4.39 4.47 32.5M
2023-09-08 4.81 4.85 4.48 4.52 65.1M
2023-09-07 4.84 5.12 4.76 4.80 72.3M
2023-09-06 4.85 5.18 4.81 4.95 98.0M
2023-09-05 5.19 5.24 4.84 4.90 137.3M
2023-09-04 5.19 5.19 5.11 5.19 45.7M
2023-09-01 4.31 4.72 4.30 4.72 41.2M
2023-08-31 4.44 4.49 4.27 4.29 27.7M
2023-08-30 4.52 4.57 4.42 4.44 33.2M
2023-08-29 4.45 4.64 4.43 4.62 40.0M
2023-08-28 4.60 4.62 4.45 4.50 43.4M
2023-08-25 4.38 4.50 4.32 4.42 55.0M
2023-08-24 4.52 4.88 4.51 4.54 87.9M
2023-08-23 4.59 4.63 4.44 4.44 36.8M
2023-08-22 4.72 4.73 4.49 4.55 78.9M
2023-08-21 4.27 4.72 4.27 4.72 49.2M
2023-08-18 4.31 4.38 4.29 4.29 5.5M
2023-08-17 4.33 4.37 4.26 4.35 8.1M
2023-08-16 4.27 4.40 4.24 4.33 11.2M
2023-08-15 4.39 4.40 4.26 4.29 5.8M
2023-08-14 4.33 4.37 4.27 4.36 6.3M
2023-08-11 4.44 4.45 4.32 4.33 6.4M
2023-08-10 4.41 4.46 4.39 4.42 6.9M
2023-08-09 4.42 4.53 4.39 4.41 10.4M
2023-08-08 4.44 4.46 4.40 4.42 5.4M
2023-08-07 4.50 4.51 4.42 4.44 6.8M
2023-08-04 4.56 4.59 4.51 4.52 7.8M
2023-08-03 4.54 4.57 4.48 4.53 8.1M
2023-08-02 4.54 4.62 4.52 4.54 12.1M
2023-08-01 4.59 4.59 4.52 4.54 12.8M
2023-07-31 4.56 4.61 4.53 4.59 18.9M
2023-07-28 4.52 4.57 4.45 4.51 16.1M
2023-07-27 4.47 4.58 4.40 4.51 23.7M
2023-07-26 4.46 4.56 4.43 4.49 28.4M
2023-07-25 4.29 4.44 4.27 4.42 25.5M
2023-07-24 4.39 4.47 4.23 4.31 31.4M
2023-07-21 4.15 4.20 4.13 4.19 7.1M
2023-07-20 4.18 4.21 4.12 4.15 4.9M
2023-07-19 4.14 4.18 4.13 4.18 6.1M
2023-07-18 4.09 4.17 4.05 4.13 6.2M
2023-07-17 4.09 4.10 4.05 4.09 5.7M
2023-07-14 4.14 4.16 4.11 4.15 4.9M
2023-07-13 4.12 4.16 4.11 4.14 4.9M
2023-07-12 4.20 4.20 4.10 4.11 7.5M
2023-07-11 4.20 4.22 4.18 4.20 5.3M
2023-07-10 4.25 4.27 4.20 4.20 5.1M
2023-07-07 4.20 4.26 4.19 4.24 5.4M
2023-07-06 4.22 4.25 4.20 4.23 4.6M
2023-07-05 4.23 4.26 4.20 4.22 5.2M
2023-07-04 4.23 4.25 4.20 4.24 6.0M
2023-07-03 4.14 4.26 4.11 4.24 10.8M
2023-06-30 4.20 4.22 4.13 4.14 8.4M
2023-06-29 4.05 4.10 4.04 4.09 5.6M
2023-06-28 4.13 4.14 4.01 4.06 7.9M
2023-06-27 4.02 4.12 4.02 4.11 8.8M
2023-06-26 4.16 4.17 4.01 4.02 13.6M
2023-06-21 4.29 4.32 4.18 4.18 13.7M
2023-06-20 4.39 4.39 4.28 4.28 14.1M
2023-06-19 4.48 4.53 4.37 4.39 14.2M
2023-06-16 4.46 4.55 4.43 4.47 15.6M
2023-06-15 4.56 4.58 4.45 4.47 21.1M
2023-06-14 4.61 4.66 4.55 4.64 21.3M
2023-06-13 4.64 4.68 4.51 4.62 29.7M
2023-06-12 4.70 4.79 4.53 4.60 34.3M
2023-06-09 4.47 4.64 4.35 4.57 34.8M
2023-06-08 4.31 4.64 4.28 4.48 30.4M
2023-06-07 4.32 4.36 4.28 4.31 5.0M
2023-06-06 4.37 4.41 4.31 4.32 7.0M
2023-06-05 4.38 4.42 4.36 4.39 6.3M
2023-06-02 4.36 4.43 4.33 4.41 9.1M
2023-06-01 4.35 4.40 4.31 4.36 6.0M
2023-05-31 4.35 4.41 4.33 4.37 5.8M
2023-05-30 4.30 4.36 4.27 4.36 5.6M
2023-05-29 4.35 4.37 4.29 4.29 5.7M
2023-05-26 4.38 4.41 4.31 4.36 5.4M
2023-05-25 4.33 4.38 4.31 4.37 5.3M
2023-05-24 4.39 4.39 4.33 4.34 6.3M
2023-05-23 4.42 4.42 4.38 4.38 6.3M
2023-05-22 4.44 4.46 4.40 4.43 4.6M
2023-05-19 4.50 4.51 4.44 4.45 5.7M
2023-05-18 4.59 4.59 4.50 4.51 5.2M
2023-05-17 4.48 4.55 4.44 4.54 6.4M
2023-05-16 4.58 4.58 4.46 4.47 7.2M
2023-05-15 4.63 4.63 4.51 4.59 6.2M
2023-05-12 4.70 4.70 4.61 4.62 4.9M
2023-05-11 4.64 4.71 4.60 4.71 6.8M
2023-05-10 4.61 4.65 4.58 4.63 4.9M
2023-05-09 4.68 4.70 4.60 4.62 7.9M
2023-05-08 4.68 4.72 4.65 4.68 6.7M
2023-05-05 4.69 4.69 4.61 4.68 8.9M
2023-05-04 4.56 4.67 4.53 4.67 12.5M
2023-04-28 4.54 4.68 4.51 4.66 10.5M
2023-04-27 4.38 4.54 4.37 4.51 10.0M
2023-04-26 4.34 4.40 4.31 4.37 5.3M
2023-04-25 4.43 4.44 4.27 4.35 9.1M
2023-04-24 4.40 4.46 4.34 4.43 7.9M
2023-04-21 4.56 4.59 4.40 4.40 8.6M
2023-04-20 4.52 4.57 4.44 4.56 6.6M
2023-04-19 4.58 4.59 4.52 4.53 4.6M
2023-04-18 4.63 4.64 4.56 4.57 5.4M
2023-04-17 4.62 4.65 4.58 4.62 6.4M
2023-04-14 4.58 4.64 4.56 4.62 9.0M
2023-04-13 4.55 4.59 4.53 4.58 8.4M
2023-04-12 4.50 4.56 4.48 4.55 8.4M
2023-04-11 4.49 4.50 4.43 4.49 8.0M
2023-04-10 4.62 4.62 4.48 4.49 12.0M
2023-04-07 4.60 4.63 4.54 4.62 9.1M
2023-04-06 4.73 4.73 4.58 4.60 14.1M
2023-04-04 4.70 4.89 4.69 4.75 16.7M
2023-04-03 4.68 4.70 4.66 4.70 8.2M
2023-03-31 4.67 4.71 4.64 4.68 7.7M
2023-03-30 4.78 4.79 4.63 4.67 11.3M
2023-03-29 4.86 4.87 4.73 4.75 13.5M
2023-03-28 4.95 4.95 4.85 4.86 13.0M
2023-03-27 5.00 5.05 4.86 4.94 20.3M
2023-03-24 5.11 5.12 4.90 4.98 27.7M
2023-03-23 5.17 5.17 5.03 5.09 26.1M
2023-03-22 4.90 5.39 4.90 5.17 48.2M
2023-03-21 4.92 4.93 4.86 4.91 7.1M
2023-03-20 4.95 5.03 4.89 4.90 7.9M
2023-03-17 4.94 4.99 4.90 4.95 7.3M
2023-03-16 5.03 5.03 4.87 4.88 9.8M
2023-03-15 4.90 5.04 4.85 5.04 13.1M
2023-03-14 4.91 4.93 4.76 4.84 10.7M
2023-03-13 4.94 5.01 4.87 4.93 9.3M
2023-03-10 5.01 5.06 4.95 4.96 10.0M
2023-03-09 5.06 5.07 4.96 5.06 10.1M
2023-03-08 4.87 5.02 4.86 5.01 10.2M
2023-03-07 4.98 5.02 4.89 4.90 9.8M
2023-03-06 5.08 5.09 4.94 4.95 12.8M
2023-03-03 5.04 5.12 5.04 5.08 10.0M
2023-03-02 5.04 5.12 5.02 5.05 13.9M
2023-03-01 5.05 5.06 4.97 5.04 13.9M
2023-02-28 4.90 5.19 4.88 5.01 22.0M
2023-02-27 4.94 4.94 4.82 4.84 8.9M
2023-02-24 4.98 4.98 4.89 4.95 6.7M
2023-02-23 5.07 5.07 4.94 4.95 11.9M
2023-02-22 5.08 5.08 4.99 5.04 10.1M
2023-02-21 5.10 5.12 5.01 5.05 11.9M
2023-02-20 5.02 5.11 5.00 5.09 18.9M
2023-02-17 4.91 5.14 4.91 5.06 24.5M
2023-02-16 5.08 5.13 4.85 4.96 20.1M
2023-02-15 5.06 5.07 5.01 5.04 12.9M
2023-02-14 5.13 5.14 5.03 5.07 16.9M
2023-02-13 5.05 5.19 5.02 5.12 20.0M
2023-02-10 5.02 5.11 5.00 5.04 19.4M
2023-02-09 4.91 5.08 4.89 5.02 22.4M
2023-02-08 4.95 5.10 4.89 4.93 25.6M
2023-02-07 4.90 5.03 4.83 4.99 28.7M
2023-02-06 4.72 5.10 4.72 4.89 36.2M
2023-02-03 4.75 4.76 4.66 4.75 10.3M
2023-02-02 4.77 4.78 4.71 4.75 9.9M
2023-02-01 4.73 4.76 4.69 4.76 11.1M
2023-01-31 4.67 4.75 4.65 4.72 11.4M
2023-01-30 4.67 4.69 4.65 4.68 11.8M
2023-01-20 4.62 4.64 4.61 4.64 10.6M
2023-01-19 4.56 4.61 4.54 4.59 7.8M
2023-01-18 4.54 4.65 4.51 4.59 11.5M
2023-01-17 4.55 4.57 4.49 4.52 6.5M
2023-01-16 4.55 4.58 4.53 4.56 9.1M
2023-01-13 4.52 4.57 4.50 4.56 9.0M
2023-01-12 4.54 4.57 4.48 4.50 10.2M
2023-01-11 4.60 4.65 4.53 4.54 12.7M
2023-01-10 4.67 4.67 4.55 4.59 15.4M
2023-01-09 4.66 4.70 4.62 4.66 18.9M
2023-01-06 4.75 4.78 4.64 4.65 27.4M
2023-01-05 4.87 5.01 4.71 4.74 66.3M
2023-01-04 4.38 4.85 4.38 4.85 25.8M
2023-01-03 4.28 4.42 4.26 4.41 8.5M