致敬每一个财富自由的梦想,祝大家早日进化为游资

中天服务 (002188) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 5.64 5.75 0.11 1.95% 5.62 5.78 93076 5326 3.62%
2025-07-31 5.83 5.64 -0.19 -3.26% 5.59 5.86 108596 6189 4.22%
2025-07-30 5.84 5.83 -0.06 -1.02% 5.76 5.90 65909 3837 2.56%
2025-07-29 5.85 5.89 0.04 0.68% 5.80 5.94 106200 6243 4.13%
2025-07-28 5.80 5.85 0.06 1.04% 5.77 5.86 85170 4957 3.31%
2025-07-25 5.79 5.79 0.02 0.35% 5.68 5.80 74482 4275 2.89%
2025-07-24 5.71 5.77 0.07 1.23% 5.65 5.80 88647 5102 3.44%
2025-07-23 5.71 5.70 -0.02 -0.35% 5.65 5.76 91004 5192 3.54%
2025-07-22 5.83 5.72 -0.09 -1.55% 5.66 5.90 118043 6777 4.59%
2025-07-21 5.80 5.81 0.09 1.57% 5.73 5.87 94728 5500 3.68%
2025-07-18 5.69 5.72 0.06 1.06% 5.61 5.93 112599 6422 4.38%
2025-07-17 5.73 5.66 -0.08 -1.39% 5.64 5.77 59974 3416 2.33%
2025-07-16 5.65 5.74 0.08 1.41% 5.62 5.74 70485 4012 2.74%
2025-07-15 5.81 5.66 -0.09 -1.57% 5.50 5.81 107303 6040 4.17%
2025-07-14 5.74 5.75 -0.03 -0.52% 5.68 5.82 92912 5347 3.61%
2025-07-11 5.75 5.78 0.07 1.23% 5.66 5.80 89646 5139 3.48%
2025-07-10 5.67 5.71 0.03 0.53% 5.61 5.75 73062 4151 2.84%
2025-07-09 5.67 5.68 0.00 0.00% 5.62 5.72 64094 3634 2.49%
2025-07-08 5.63 5.68 0.04 0.71% 5.62 5.70 61737 3493 2.40%
2025-07-07 5.52 5.64 0.09 1.62% 5.38 5.65 79857 4460 3.10%
2025-07-04 5.64 5.55 -0.09 -1.60% 5.52 5.71 78030 4347 3.03%
2025-07-03 5.61 5.64 0.05 0.89% 5.59 5.66 58113 3272 2.26%
2025-07-02 5.62 5.59 -0.03 -0.53% 5.52 5.66 82739 4599 3.21%
2025-07-01 5.59 5.62 0.06 1.08% 5.51 5.66 83589 4675 3.25%
2025-06-30 5.56 5.56 0.04 0.72% 5.46 5.59 91522 5083 3.56%
2025-06-27 5.47 5.52 0.06 1.10% 5.46 5.58 79001 4361 3.07%
2025-06-26 5.44 5.46 0.02 0.37% 5.41 5.53 77260 4220 3.00%
2025-06-25 5.38 5.44 0.08 1.49% 5.36 5.48 91922 4979 3.57%
2025-06-24 5.19 5.36 0.22 4.28% 5.16 5.38 94633 5025 3.68%
2025-06-23 4.95 5.14 0.08 1.58% 4.95 5.19 97290 4950 3.78%
2025-06-20 5.07 5.06 -0.01 -0.20% 5.00 5.14 77214 3913 3.00%
2025-06-19 5.24 5.07 -0.17 -3.24% 5.01 5.24 101034 5177 3.93%
2025-06-18 5.27 5.24 -0.07 -1.32% 5.19 5.30 66973 3509 2.60%
2025-06-17 5.29 5.31 -0.01 -0.19% 5.26 5.36 79807 4238 3.10%
2025-06-16 5.18 5.32 0.16 3.10% 5.18 5.37 148383 7861 5.77%
2025-06-13 5.34 5.16 -0.19 -3.55% 5.13 5.34 89307 4649 3.47%
2025-06-12 5.34 5.35 -0.01 -0.19% 5.29 5.40 53756 2869 2.09%
2025-06-11 5.30 5.36 0.06 1.13% 5.30 5.38 65017 3479 2.53%
2025-06-10 5.37 5.30 -0.07 -1.30% 5.23 5.43 85141 4532 3.31%
2025-06-09 5.32 5.37 0.04 0.75% 5.28 5.38 69160 3690 2.69%
2025-06-06 5.28 5.33 0.05 0.95% 5.22 5.35 67447 3568 2.62%
2025-06-05 5.32 5.28 -0.01 -0.19% 5.24 5.33 70507 3724 2.74%
2025-06-04 5.24 5.29 0.05 0.95% 5.19 5.34 112253 5906 4.36%
2025-06-03 5.13 5.24 0.08 1.55% 5.08 5.28 115702 6036 4.50%
2025-05-30 5.20 5.16 -0.04 -0.77% 5.11 5.24 73212 3780 2.84%
2025-05-29 5.13 5.20 0.05 0.97% 5.08 5.24 89195 4638 3.47%
2025-05-28 5.18 5.15 -0.03 -0.58% 5.11 5.34 108507 5621 4.22%
2025-05-27 5.10 5.18 0.06 1.17% 5.07 5.20 67095 3457 2.61%
2025-05-26 5.10 5.12 0.05 0.99% 5.03 5.17 76060 3883 2.96%
2025-05-23 5.13 5.07 -0.08 -1.55% 5.06 5.20 115029 5901 4.47%
2025-05-22 5.20 5.15 -0.10 -1.90% 5.10 5.31 89855 4659 3.49%
2025-05-21 5.28 5.25 -0.04 -0.76% 5.19 5.34 82565 4328 3.21%
2025-05-20 5.24 5.29 0.08 1.54% 5.17 5.30 93421 4900 3.63%
2025-05-19 5.07 5.21 0.10 1.96% 5.07 5.25 105153 5445 4.09%
2025-05-16 5.11 5.11 0.00 0.00% 5.08 5.16 66959 3420 2.60%
2025-05-15 5.09 5.11 0.03 0.59% 5.03 5.14 89730 4571 3.49%
2025-05-14 5.12 5.08 -0.04 -0.78% 5.03 5.14 64520 3274 2.51%
2025-05-13 5.12 5.12 0.00 0.00% 5.04 5.18 86288 4411 3.35%
2025-05-12 5.10 5.12 0.03 0.59% 5.03 5.15 91779 4666 3.57%
2025-05-09 5.11 5.09 -0.02 -0.39% 5.04 5.15 87969 4470 3.42%
2025-05-08 5.06 5.11 0.01 0.20% 5.04 5.16 101288 5171 3.94%
2025-05-07 5.15 5.10 0.10 2.00% 5.03 5.24 192654 9873 7.49%
2025-05-06 4.83 5.00 0.17 3.52% 4.83 5.05 213724 10682 8.30%
2025-04-30 4.75 4.83 0.22 4.77% 4.75 4.97 170916 8235 6.64%
2025-04-29 4.47 4.61 0.10 2.22% 4.44 4.67 148286 6784 5.76%
2025-04-28 4.66 4.51 -0.18 -3.84% 4.43 4.73 191004 8613 7.42%
2025-04-25 4.66 4.69 0.03 0.64% 4.64 4.86 220041 10454 8.55%
2025-04-24 4.66 4.66 -0.01 -0.21% 4.57 4.75 136682 6360 5.31%