ST中装（002822）历史行情
以下为ST中装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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.890 | 2.870 | 2.900 | 2.810 | -0.040 | -1.375% | 10.06万 | 0.00亿 | 0.000% |
| 2026-10-08 | 2.950 | 2.910 | 3.000 | 2.900 | -0.060 | -2.020% | 6.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 860.40万 | 0.25亿 | 0.805% |
| 2026-10-06 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 860.40万 | 0.25亿 | 0.805% |
| 2026-10-05 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 860.40万 | 0.25亿 | 0.805% |
| 2026-10-02 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 860.40万 | 0.25亿 | 0.805% |
| 2026-10-01 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 860.40万 | 0.25亿 | 0.805% |
| 2026-09-30 | 3.010 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-29 | 2.900 | 3.000 | 3.060 | 2.880 | 0.090 | 3.093% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 2.910 | 2.910 | 2.960 | 2.900 | 0.000 | 0.000% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 2.920 | 2.910 | 2.920 | 2.880 | -0.020 | -0.683% | 649.84万 | 0.19亿 | 0.608% |
| 2026-09-24 | 2.920 | 2.910 | 2.920 | 2.880 | -0.020 | -0.683% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 2.950 | 2.930 | 2.980 | 2.920 | -0.010 | -0.340% | 4.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 2.980 | 2.940 | 2.980 | 2.920 | -0.030 | -1.010% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.000 | 2.970 | 3.000 | 2.960 | -0.040 | -1.329% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 2.990 | 3.010 | 3.030 | 2.990 | 0.020 | 0.669% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 2.980 | 2.990 | 3.000 | 2.950 | 0.000 | 0.000% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 2.970 | 2.990 | 3.010 | 2.940 | 0.020 | 0.673% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 2.980 | 2.970 | 3.050 | 2.960 | -0.020 | -0.669% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 2.990 | 2.990 | 3.000 | 2.950 | -0.010 | -0.333% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.020 | 3.000 | 3.030 | 2.980 | -0.040 | -1.316% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.040 | 3.040 | 3.070 | 3.000 | -0.010 | -0.328% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.070 | 3.050 | 3.090 | 3.050 | -0.020 | -0.651% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.100 | 3.070 | 3.120 | 3.070 | -0.030 | -0.968% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.070 | 3.100 | 3.120 | 3.060 | 0.000 | 0.000% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.040 | 3.100 | 3.110 | 3.040 | 0.040 | 1.307% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.080 | 3.060 | 3.100 | 3.050 | -0.040 | -1.290% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.080 | 3.100 | 3.120 | 3.070 | -0.010 | -0.322% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.150 | 3.110 | 3.150 | 3.100 | -0.030 | -0.955% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.210 | 3.140 | 3.210 | 3.130 | -0.040 | -1.258% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.180 | 3.180 | 3.240 | 3.150 | -0.010 | -0.313% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.170 | 3.190 | 3.190 | 3.150 | 0.020 | 0.631% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.140 | 3.170 | 3.170 | 3.130 | 0.030 | 0.955% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.130 | 3.140 | 3.150 | 3.120 | 0.010 | 0.319% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.170 | 3.130 | 3.190 | 3.120 | -0.060 | -1.881% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.160 | 3.190 | 3.190 | 3.150 | 0.000 | 0.000% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.160 | 3.190 | 3.190 | 3.140 | 0.050 | 1.592% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.240 | 3.140 | 3.250 | 3.130 | -0.100 | -3.086% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.250 | 3.240 | 3.250 | 3.200 | 0.000 | 0.000% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.200 | 3.240 | 3.300 | 3.150 | 0.050 | 1.567% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.200 | 3.190 | 3.220 | 3.160 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.170 | 3.190 | 3.210 | 3.140 | 0.020 | 0.631% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.160 | 3.170 | 3.180 | 3.130 | 0.010 | 0.316% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.150 | 3.160 | 3.180 | 3.130 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.190 | 3.160 | 3.200 | 3.120 | -0.040 | -1.250% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.200 | 3.220 | 3.160 | -0.030 | -0.929% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.180 | 3.230 | 3.230 | 3.130 | 0.050 | 1.572% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.120 | 3.180 | 3.200 | 3.120 | 0.040 | 1.274% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.130 | 3.140 | 3.160 | 3.080 | 0.030 | 0.965% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.050 | 3.110 | 3.140 | 3.030 | 0.060 | 1.967% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 2.990 | 3.050 | 3.050 | 2.960 | 0.070 | 2.349% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 2.970 | 2.980 | 3.040 | 2.940 | 0.040 | 1.361% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 2.860 | 2.940 | 3.060 | 2.840 | 0.090 | 3.158% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.850 | 2.850 | 2.890 | 2.820 | -0.010 | -0.350% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.810 | 2.860 | 2.860 | 2.800 | 0.060 | 2.143% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.840 | 2.800 | 2.860 | 2.800 | -0.060 | -2.098% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.800 | 2.860 | 2.870 | 2.790 | 0.070 | 2.509% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.750 | 2.790 | 2.820 | 2.720 | 0.030 | 1.087% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.740 | 2.760 | 2.830 | 2.640 | 0.030 | 1.099% | 14.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.000 | 2.730 | 3.000 | 2.690 | -0.260 | -8.696% | 19.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.040 | 2.990 | 3.100 | 2.980 | -0.060 | -1.967% | 13.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.040 | 3.050 | 3.070 | 2.990 | 0.000 | 0.000% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.050 | 3.100 | 3.030 | -0.030 | -0.974% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.090 | 3.080 | 3.140 | 3.050 | -0.020 | -0.645% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.260 | 3.100 | 3.260 | 3.070 | -0.170 | -5.199% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.120 | 3.270 | 3.300 | 3.100 | 0.120 | 3.810% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.120 | 3.150 | 3.230 | 3.110 | 0.000 | 0.000% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.210 | 3.150 | 3.220 | 3.110 | -0.070 | -2.174% | 16.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.280 | 3.220 | 3.380 | 3.160 | -0.040 | -1.227% | 20.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.400 | 3.260 | 3.510 | 3.190 | -0.170 | -4.956% | 35.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.220 | 3.430 | 3.430 | 3.190 | 0.160 | 4.893% | 32.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.530 | 3.270 | 3.530 | 3.210 | -0.090 | -2.679% | 60.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.360 | 3.360 | 3.360 | 3.280 | 0.160 | 5.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.190 | 3.200 | 3.200 | 3.090 | 0.150 | 4.918% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.970 | 3.050 | 3.050 | 2.880 | 0.150 | 5.172% | 30.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.850 | 2.900 | 2.900 | 2.770 | 0.140 | 5.072% | 35.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.760 | 2.760 | 2.760 | 2.760 | 0.130 | 4.943% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 2.630 | 2.630 | 2.630 | 2.630 | 0.130 | 5.200% | 1.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.500 | 2.500 | 2.500 | 2.500 | 0.120 | 5.042% | 1.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.490 | 2.380 | 2.490 | 2.380 | -0.120 | -4.800% | 14.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.560 | 2.500 | 2.560 | 2.460 | -0.020 | -0.794% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 2.560 | 2.520 | 2.630 | 2.520 | -0.030 | -1.176% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 2.610 | 2.550 | 2.610 | 2.530 | -0.050 | -1.923% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 2.600 | 2.600 | 2.670 | 2.580 | -0.020 | -0.763% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 2.630 | 2.620 | 2.670 | 2.610 | -0.010 | -0.380% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 2.690 | 2.630 | 2.720 | 2.600 | -0.100 | -3.663% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 2.800 | 2.730 | 2.840 | 2.680 | -0.050 | -1.799% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 2.850 | 2.780 | 2.880 | 2.780 | -0.060 | -2.113% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 2.920 | 2.840 | 2.920 | 2.830 | -0.100 | -3.401% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 2.940 | 2.940 | 2.960 | 2.930 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 2.950 | 2.940 | 2.960 | 2.940 | -0.030 | -1.010% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 2.990 | 2.970 | 3.000 | 2.950 | -0.020 | -0.669% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 2.990 | 2.990 | 2.990 | 2.950 | -0.010 | -0.333% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 2.950 | 3.000 | 3.030 | 2.940 | 0.040 | 1.351% | 8.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 2.980 | 2.960 | 3.050 | 2.940 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 2.990 | 2.960 | 2.990 | 2.950 | -0.030 | -1.003% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.000 | 2.990 | 3.020 | 2.970 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.020 | 2.990 | 3.040 | 2.980 | -0.030 | -0.993% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.090 | 3.020 | 3.090 | 3.010 | -0.060 | -1.948% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.040 | 3.080 | 3.090 | 3.030 | 0.030 | 0.984% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.100 | 3.050 | 3.130 | 3.050 | -0.050 | -1.613% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.080 | 3.100 | 3.180 | 3.040 | 0.010 | 0.324% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.180 | 3.090 | 3.180 | 3.080 | -0.090 | -2.830% | 16.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.040 | 3.180 | 3.180 | 2.980 | 0.150 | 4.950% | 21.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.050 | 3.030 | 3.060 | 2.990 | 0.010 | 0.331% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.060 | 3.020 | 3.070 | 3.010 | -0.040 | -1.307% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.070 | 3.060 | 3.110 | 3.020 | 0.030 | 0.990% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.090 | 3.030 | 3.110 | 3.030 | -0.040 | -1.303% | 13.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.100 | 3.070 | 3.140 | 3.070 | -0.020 | -0.647% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.120 | 3.090 | 3.140 | 3.030 | -0.050 | -1.592% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.160 | 3.140 | 3.210 | 3.120 | -0.040 | -1.258% | 14.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.230 | 3.180 | 3.230 | 3.170 | -0.020 | -0.625% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.260 | 3.200 | 3.270 | 3.170 | -0.050 | -1.538% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.270 | 3.250 | 3.310 | 3.240 | -0.010 | -0.307% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.160 | 3.260 | 3.300 | 3.100 | 0.110 | 3.492% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.190 | 3.150 | 3.210 | 3.130 | -0.040 | -1.254% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.240 | 3.190 | 3.250 | 3.170 | -0.060 | -1.846% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.320 | 3.250 | 3.340 | 3.230 | -0.110 | -3.274% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.300 | 3.360 | 3.440 | 3.260 | 0.040 | 1.205% | 18.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.300 | 3.320 | 3.350 | 3.280 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.370 | 3.320 | 3.380 | 3.300 | -0.040 | -1.190% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.410 | 3.360 | 3.430 | 3.330 | -0.040 | -1.176% | 12.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.430 | 3.400 | 3.490 | 3.400 | -0.040 | -1.163% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.390 | 3.440 | 3.540 | 3.390 | 0.010 | 0.292% | 16.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.440 | 3.430 | 3.520 | 3.390 | 0.000 | 0.000% | 24.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.310 | 3.430 | 3.430 | 3.250 | 0.000 | 0.000% | 22.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.250 | 3.270 | 3.340 | 3.190 | 0.000 | 0.000% | 26.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.010 | 3.180 | 3.180 | 3.000 | 0.000 | 0.000% | 15.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.000 | 3.030 | 3.050 | 3.000 | 0.000 | 0.000% | 10.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 2.950 | 2.970 | 3.000 | 2.930 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.040 | 2.970 | 3.040 | 2.950 | 0.000 | 0.000% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.120 | 3.030 | 3.130 | 3.010 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.160 | 3.110 | 3.180 | 3.100 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |