中天火箭 (003009) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	37.00	37.07	-0.24	-0.64%	36.95	37.42	9553	3546	0.61%
2025-04-02	37.65	37.31	-0.42	-1.11%	37.22	37.74	9213	3437	0.59%
2025-04-01	37.19	37.73	0.68	1.84%	37.11	38.23	12434	4696	0.80%
2025-03-31	37.67	37.05	-0.61	-1.62%	36.70	37.67	11577	4291	0.75%
2025-03-28	38.27	37.66	-0.65	-1.70%	37.58	38.51	12105	4591	0.78%
2025-03-27	38.93	38.31	-0.65	-1.67%	37.91	38.93	9890	3790	0.64%
2025-03-26	38.89	38.96	0.06	0.15%	38.66	39.16	8740	3402	0.56%
2025-03-25	39.33	38.90	-0.44	-1.12%	38.61	39.93	17956	7044	1.16%
2025-03-24	40.59	39.34	-1.22	-3.01%	38.50	40.60	21176	8340	1.36%
2025-03-21	40.15	40.56	0.38	0.95%	40.00	40.94	24190	9812	1.56%
2025-03-20	39.90	40.18	0.38	0.95%	39.51	40.65	19978	8032	1.29%
2025-03-19	40.03	39.80	-0.22	-0.55%	39.59	40.19	10160	4041	0.65%
2025-03-18	40.00	40.02	0.00	0.00%	39.83	40.30	9418	3769	0.61%
2025-03-17	40.04	40.02	0.09	0.23%	39.81	40.29	11623	4658	0.75%
2025-03-14	39.99	39.93	-0.29	-0.72%	39.48	40.05	13826	5500	0.89%
2025-03-13	39.80	40.22	0.41	1.03%	39.55	40.60	13893	5559	0.89%
2025-03-12	40.20	39.81	-0.50	-1.24%	39.79	40.66	13917	5583	0.90%
2025-03-11	39.50	40.31	0.39	0.98%	39.40	40.42	18567	7451	1.19%
2025-03-10	39.50	39.92	0.34	0.86%	39.45	40.18	16889	6734	1.09%
2025-03-07	39.67	39.58	-0.11	-0.28%	39.41	40.42	26502	10587	1.71%
2025-03-06	38.92	39.69	0.83	2.14%	38.86	39.90	22404	8830	1.44%
2025-03-05	38.69	38.86	0.16	0.41%	38.40	39.16	11657	4522	0.75%
2025-03-04	37.96	38.70	0.85	2.25%	37.96	38.87	15786	6082	1.02%
2025-03-03	37.80	37.85	0.09	0.24%	37.70	38.40	8372	3187	0.54%
2025-02-28	38.48	37.76	-0.72	-1.87%	37.50	38.48	11742	4454	0.76%
2025-02-27	39.10	38.48	-0.63	-1.61%	38.01	39.18	15348	5917	0.99%
2025-02-26	39.05	39.11	0.07	0.18%	39.04	39.38	10188	3989	0.66%
2025-02-25	39.30	39.04	-0.35	-0.89%	38.88	39.58	10044	3940	0.65%
2025-02-24	39.00	39.39	0.18	0.46%	38.99	39.84	10944	4313	0.70%
2025-02-21	39.48	39.21	-0.28	-0.71%	38.98	39.48	11388	4470	0.73%
2025-02-20	38.70	39.49	0.62	1.60%	38.56	39.51	18518	7271	1.19%
2025-02-19	38.30	38.87	0.45	1.17%	38.27	39.19	10940	4243	0.70%
2025-02-18	38.61	38.42	-0.21	-0.54%	38.30	39.37	15418	5987	0.99%
2025-02-17	38.88	38.63	-0.24	-0.62%	38.49	39.06	11289	4374	0.73%
2025-02-14	38.66	38.87	0.10	0.26%	38.52	38.88	8262	3197	0.53%
2025-02-13	39.83	38.77	-1.04	-2.61%	38.70	39.94	17924	7006	1.15%
2025-02-12	39.75	39.81	-0.21	-0.52%	39.50	40.07	12515	4975	0.81%
2025-02-11	39.12	40.02	0.88	2.25%	38.51	40.57	28957	11562	1.86%
2025-02-10	39.50	39.14	-0.39	-0.99%	39.00	39.75	15150	5941	0.97%
2025-02-07	38.49	39.53	0.86	2.22%	38.49	39.92	19598	7680	1.26%
2025-02-06	37.82	38.67	0.85	2.25%	37.66	38.70	9710	3718	0.62%
2025-02-05	37.90	37.82	0.22	0.59%	37.60	38.17	5464	2071	0.35%
2025-01-27	37.80	37.60	-0.27	-0.71%	37.53	38.20	5155	1951	0.33%
2025-01-24	37.57	37.87	0.30	0.80%	37.28	37.89	6733	2538	0.43%
2025-01-23	37.90	37.57	-0.15	-0.40%	37.52	38.38	8036	3048	0.52%
2025-01-22	37.85	37.72	-0.33	-0.87%	37.42	38.00	5304	1998	0.34%
2025-01-21	38.50	38.05	-0.13	-0.34%	37.68	38.50	5858	2221	0.38%
2025-01-20	38.36	38.18	-0.07	-0.18%	38.13	38.60	5408	2072	0.35%
2025-01-17	38.04	38.25	0.21	0.55%	37.59	38.30	5682	2159	0.37%
2025-01-16	38.37	38.04	-0.33	-0.86%	37.80	38.75	8674	3317	0.56%
2025-01-15	38.03	38.37	0.33	0.87%	37.90	39.15	13888	5341	0.89%
2025-01-14	36.68	38.04	1.38	3.76%	36.65	38.18	13991	5271	0.90%
2025-01-13	36.18	36.66	0.26	0.71%	35.96	36.88	6959	2539	0.45%
2025-01-10	36.98	36.40	-0.58	-1.57%	36.37	37.41	7615	2810	0.49%
2025-01-09	36.53	36.98	0.18	0.49%	36.36	37.60	9353	3473	0.60%
2025-01-08	37.10	36.80	-0.55	-1.47%	35.90	37.35	10579	3870	0.68%
2025-01-07	36.99	37.35	0.18	0.48%	36.81	37.35	7310	2713	0.47%
2025-01-06	37.51	37.17	-0.58	-1.54%	36.91	37.85	10207	3798	0.66%
2025-01-03	37.88	37.75	0.00	0.00%	37.53	38.20	10182	3850	0.66%
2025-01-02	38.90	37.75	-1.25	-3.21%	37.50	39.29	14070	5382	0.91%
2024-12-31	39.87	39.00	-0.98	-2.45%	38.99	39.97	11413	4485	0.73%
2024-12-30	39.99	39.98	0.00	0.00%	39.69	40.49	9965	3989	0.64%
2024-12-27	39.62	39.98	0.69	1.76%	39.62	40.42	15160	6075	0.98%
2024-12-26	39.22	39.29	0.10	0.26%	39.10	39.75	8790	3470	0.57%