中天服务（002188）历史行情
以下为中天服务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.990 | 6.100 | 6.520 | 5.950 | -0.300 | -4.688% | 5,034.55万 | 3.13亿 | 19.562% |
| 2026-10-07 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 2,350.49万 | 1.45亿 | 9.133% |
| 2026-10-06 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 2,350.49万 | 1.45亿 | 9.133% |
| 2026-10-05 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 2,350.49万 | 1.45亿 | 9.133% |
| 2026-10-02 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 2,350.49万 | 1.45亿 | 9.133% |
| 2026-10-01 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 2,350.49万 | 1.45亿 | 9.133% |
| 2026-09-30 | 5.820 | 6.400 | 6.400 | 5.660 | 0.580 | 9.966% | 23.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.580 | 5.820 | 5.890 | 5.550 | 0.250 | 4.488% | 11.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.570 | 5.700 | 5.480 | -0.020 | -0.358% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.630 | 5.590 | 5.690 | 5.500 | -0.120 | -2.102% | 1,318.92万 | 0.74亿 | 5.125% |
| 2026-09-24 | 5.630 | 5.590 | 5.690 | 5.500 | -0.120 | -2.102% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.570 | 5.710 | 5.960 | 5.540 | 0.100 | 1.783% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.560 | 5.610 | 5.650 | 5.480 | 0.010 | 0.179% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.370 | 5.600 | 5.620 | 5.370 | 0.230 | 4.283% | 10.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.420 | 5.370 | 5.500 | 5.350 | -0.030 | -0.556% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.270 | 5.400 | 5.430 | 5.190 | 0.110 | 2.079% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.110 | 5.290 | 5.320 | 5.050 | 0.140 | 2.718% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.450 | 5.150 | 5.470 | 5.110 | -0.330 | -6.022% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.430 | 5.480 | 5.530 | 5.360 | 0.070 | 1.294% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.590 | 5.410 | 5.600 | 5.300 | -0.210 | -3.737% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.650 | 5.620 | 5.710 | 5.610 | -0.050 | -0.882% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.730 | 5.670 | 5.770 | 5.660 | -0.100 | -1.733% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.650 | 5.770 | 5.780 | 5.650 | 0.120 | 2.124% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.570 | 5.650 | 5.690 | 5.560 | 0.070 | 1.254% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.630 | 5.580 | 5.730 | 5.560 | -0.030 | -0.535% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.760 | 5.610 | 5.800 | 5.600 | -0.140 | -2.435% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.740 | 5.750 | 5.780 | 5.630 | -0.040 | -0.691% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.580 | 5.790 | 5.810 | 5.520 | 0.110 | 1.937% | 17.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.730 | 5.680 | 5.840 | 5.620 | 0.060 | 1.068% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.530 | 5.620 | 5.620 | 5.480 | 0.070 | 1.261% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.590 | 5.550 | 5.590 | 5.480 | -0.020 | -0.359% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.560 | 5.570 | 5.610 | 5.500 | -0.020 | -0.358% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.340 | 5.590 | 5.600 | 5.310 | 0.190 | 3.519% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.480 | 5.400 | 5.500 | 5.330 | -0.070 | -1.280% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.420 | 5.470 | 5.500 | 5.350 | -0.020 | -0.364% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.470 | 5.490 | 5.560 | 5.280 | 0.100 | 1.855% | 17.90万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.530 | 5.390 | 5.950 | 5.350 | -0.110 | -2.000% | 21.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.560 | 5.500 | 5.590 | 5.450 | -0.060 | -1.079% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.560 | 5.600 | 5.310 | 0.210 | 3.925% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.350 | 5.350 | 5.380 | 5.260 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.480 | 5.350 | 5.520 | 5.340 | -0.140 | -2.550% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.420 | 5.490 | 5.520 | 5.360 | 0.090 | 1.667% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.390 | 5.400 | 5.450 | 5.330 | -0.010 | -0.185% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.230 | 5.410 | 5.440 | 5.150 | 0.190 | 3.640% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.270 | 5.220 | 5.300 | 5.100 | -0.070 | -1.323% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.290 | 5.300 | 5.170 | 0.010 | 0.189% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.260 | 5.280 | 5.400 | 5.170 | 0.020 | 0.380% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.260 | 5.390 | 5.130 | 0.130 | 2.534% | 13.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.990 | 5.130 | 5.140 | 4.940 | 0.210 | 4.268% | 10.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.790 | 4.920 | 4.920 | 4.740 | 0.220 | 4.681% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.730 | 4.700 | 4.850 | 4.610 | -0.040 | -0.844% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.600 | 4.740 | 4.750 | 4.570 | 0.160 | 3.493% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.500 | 4.580 | 4.660 | 4.500 | 0.070 | 1.552% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.330 | 4.510 | 4.550 | 4.300 | 0.180 | 4.157% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.410 | 4.330 | 4.480 | 4.240 | -0.150 | -3.348% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.240 | 4.480 | 4.490 | 4.240 | 0.200 | 4.673% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.280 | 4.450 | 4.250 | -0.100 | -2.283% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.380 | 4.460 | 4.030 | -0.040 | -0.905% | 19.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.700 | 4.420 | 4.840 | 4.300 | -0.270 | -5.757% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.920 | 4.690 | 5.100 | 4.570 | -0.270 | -5.444% | 13.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.880 | 4.960 | 5.050 | 4.820 | 0.050 | 1.018% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.820 | 4.910 | 4.960 | 4.760 | 0.090 | 1.867% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.690 | 4.820 | 4.850 | 4.570 | 0.150 | 3.212% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.840 | 4.670 | 4.910 | 4.650 | -0.190 | -3.909% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.770 | 4.860 | 4.990 | 4.690 | 0.090 | 1.887% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.800 | 4.770 | 4.870 | 4.600 | -0.040 | -0.832% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.840 | 4.810 | 4.950 | 4.720 | -0.030 | -0.620% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.020 | 4.840 | 5.070 | 4.830 | -0.230 | -4.536% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.140 | 5.070 | 5.200 | 5.010 | -0.070 | -1.362% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.090 | 5.140 | 5.200 | 4.950 | 0.120 | 2.390% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.030 | 5.020 | 5.230 | 4.990 | -0.010 | -0.199% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.920 | 5.030 | 5.120 | 4.870 | 0.130 | 2.653% | 13.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.910 | 4.900 | 5.060 | 4.810 | -0.020 | -0.407% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.890 | 4.920 | 4.950 | 4.620 | 0.020 | 0.408% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.980 | 4.900 | 5.060 | 4.790 | -0.150 | -2.970% | 15.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.100 | 5.050 | 5.180 | 4.970 | -0.130 | -2.510% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.510 | 5.180 | 5.560 | 5.130 | -0.310 | -5.647% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.330 | 5.490 | 5.640 | 5.290 | 0.170 | 3.195% | 14.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.240 | 5.320 | 5.350 | 5.010 | 0.030 | 0.567% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.310 | 5.290 | 5.340 | 5.150 | -0.050 | -0.936% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.530 | 5.340 | 5.530 | 5.300 | -0.180 | -3.261% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.530 | 5.520 | 5.590 | 5.370 | -0.010 | -0.181% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.690 | 5.530 | 5.900 | 5.500 | -0.160 | -2.812% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.580 | 5.690 | 5.730 | 5.530 | 0.160 | 2.893% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.590 | 5.530 | 5.690 | 5.420 | -0.100 | -1.776% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.690 | 5.630 | 5.760 | 5.470 | -0.060 | -1.054% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.700 | 5.690 | 5.830 | 5.590 | 0.060 | 1.066% | 12.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.680 | 5.630 | 6.050 | 5.510 | -0.270 | -4.576% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.730 | 5.900 | 6.000 | 5.630 | 0.160 | 2.787% | 12.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.830 | 5.740 | 5.880 | 5.640 | -0.090 | -1.544% | 11.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.980 | 5.830 | 6.010 | 5.760 | -0.130 | -2.181% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.220 | 5.960 | 6.320 | 5.950 | -0.290 | -4.640% | 13.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.010 | 6.250 | 6.290 | 5.910 | 0.160 | 2.627% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.290 | 6.090 | 6.410 | 6.010 | -0.210 | -3.333% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.280 | 6.300 | 6.380 | 6.130 | 0.000 | 0.000% | 10.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.430 | 6.300 | 6.490 | 6.010 | -0.130 | -2.022% | 12.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.500 | 6.430 | 6.570 | 6.370 | -0.100 | -1.531% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.640 | 6.530 | 6.760 | 6.450 | -0.080 | -1.210% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.510 | 6.610 | 6.690 | 6.350 | 0.100 | 1.536% | 13.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.900 | 6.510 | 6.970 | 6.450 | -0.360 | -5.240% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.900 | 6.870 | 7.110 | 6.820 | -0.010 | -0.145% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.960 | 6.880 | 7.040 | 6.780 | -0.100 | -1.433% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.870 | 6.980 | 7.000 | 6.760 | 0.170 | 2.496% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.950 | 6.810 | 6.990 | 6.750 | -0.140 | -2.014% | 8.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.030 | 6.950 | 7.080 | 6.910 | -0.010 | -0.144% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.080 | 6.960 | 7.120 | 6.930 | -0.140 | -1.972% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.170 | 7.100 | 7.260 | 7.060 | -0.090 | -1.252% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.170 | 7.190 | 7.300 | 7.110 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.110 | 7.190 | 7.280 | 7.110 | 0.090 | 1.268% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.170 | 7.100 | 7.350 | 7.070 | -0.060 | -0.838% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.210 | 7.160 | 7.340 | 7.060 | -0.060 | -0.831% | 23.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.840 | 7.220 | 7.330 | 6.830 | 0.340 | 4.942% | 20.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.680 | 6.880 | 6.930 | 6.650 | 0.180 | 2.687% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.640 | 6.700 | 6.770 | 6.600 | 0.070 | 1.056% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.450 | 6.630 | 6.660 | 6.380 | 0.280 | 4.409% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.270 | 6.350 | 6.440 | 6.180 | 0.030 | 0.475% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.430 | 6.320 | 6.430 | 6.210 | -0.090 | -1.404% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.570 | 6.410 | 6.590 | 6.370 | -0.160 | -2.435% | 9.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.530 | 6.570 | 6.600 | 6.480 | 0.040 | 0.613% | 10.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.500 | 6.530 | 6.550 | 6.300 | 0.030 | 0.462% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.580 | 6.500 | 6.580 | 6.440 | -0.030 | -0.459% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.400 | 6.530 | 6.560 | 6.320 | 0.150 | 2.351% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.630 | 6.380 | 6.660 | 6.340 | -0.230 | -3.480% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.570 | 6.610 | 6.650 | 6.450 | 0.120 | 1.849% | 25.57万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.340 | 6.490 | 6.870 | 6.180 | 0.230 | 3.674% | 38.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.400 | 6.260 | 6.440 | 6.240 | 0.000 | 0.000% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.600 | 6.400 | 6.740 | 6.290 | 0.000 | 0.000% | 43.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.360 | 6.830 | 6.830 | 6.350 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.020 | 6.210 | 6.250 | 6.000 | 0.000 | 0.000% | 12.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.290 | 6.060 | 6.290 | 5.980 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.530 | 6.280 | 6.580 | 6.170 | 0.000 | 0.000% | 12.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.840 | 6.520 | 6.870 | 6.460 | 0.000 | 0.000% | 13.45万 | 0.00亿 | 0.000% |