中天火箭（003009）历史行情

以下为中天火箭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	43.700	43.140	43.780	41.580	-0.670	-1.529%	2.60万	0.00亿	0.000%
2026-10-08	44.050	43.810	45.200	43.470	-0.240	-0.545%	2.81万	0.00亿	0.000%
2026-10-07	44.740	44.050	45.120	44.010	-0.680	-1.520%	214.48万	0.95亿	1.302%
2026-10-06	44.740	44.050	45.120	44.010	-0.680	-1.520%	214.48万	0.95亿	1.302%
2026-10-05	44.740	44.050	45.120	44.010	-0.680	-1.520%	214.48万	0.95亿	1.302%
2026-10-02	44.740	44.050	45.120	44.010	-0.680	-1.520%	214.48万	0.95亿	1.302%
2026-10-01	44.740	44.050	45.120	44.010	-0.680	-1.520%	214.48万	0.95亿	1.302%
2026-09-30	44.740	44.050	45.120	44.010	-0.680	-1.520%	2.14万	0.00亿	0.000%
2026-09-29	45.000	44.730	45.490	44.710	-0.500	-1.105%	1.59万	0.00亿	0.000%
2026-09-28	46.580	45.230	46.780	44.780	-1.350	-2.898%	2.47万	0.00亿	0.000%
2026-09-27	46.700	46.580	47.550	46.410	-0.120	-0.257%	253.09万	1.19亿	1.537%
2026-09-24	46.700	46.580	47.550	46.410	-0.120	-0.257%	2.53万	0.00亿	0.000%
2026-09-23	47.520	46.700	47.760	46.590	-1.030	-2.158%	2.24万	0.00亿	0.000%
2026-09-22	48.260	47.730	48.450	47.530	-0.550	-1.139%	2.66万	0.00亿	0.000%
2026-09-21	48.300	48.280	48.820	47.880	0.180	0.374%	2.57万	0.00亿	0.000%
2026-09-18	47.490	48.100	48.400	47.240	1.080	2.297%	2.85万	0.00亿	0.000%
2026-09-17	47.550	47.020	47.990	46.510	-0.680	-1.426%	2.36万	0.00亿	0.000%
2026-09-16	47.160	47.700	48.200	46.880	0.840	1.793%	2.93万	0.00亿	0.000%
2026-09-15	47.500	46.860	47.710	46.840	-0.800	-1.679%	2.90万	0.00亿	0.000%
2026-09-14	49.020	47.660	49.420	47.560	-1.430	-2.913%	3.43万	0.00亿	0.000%
2026-09-11	48.180	49.090	49.900	48.180	-0.440	-0.888%	4.63万	0.00亿	0.000%
2026-09-10	48.360	49.530	50.950	48.360	0.460	0.937%	6.62万	0.00亿	0.000%
2026-09-09	47.970	49.070	49.800	47.770	1.050	2.187%	5.31万	0.00亿	0.000%
2026-09-08	47.400	48.020	48.360	47.120	0.490	1.031%	2.76万	0.00亿	0.000%
2026-09-07	47.220	47.530	47.890	47.010	0.390	0.827%	2.40万	0.00亿	0.000%
2026-09-04	47.140	47.140	48.160	46.950	0.330	0.705%	3.59万	0.00亿	0.000%
2026-09-03	47.240	46.810	47.640	46.720	-1.000	-2.092%	3.93万	0.00亿	0.000%
2026-09-02	46.800	47.810	49.500	46.720	0.650	1.378%	6.13万	0.00亿	0.000%
2026-09-01	47.110	47.160	47.660	46.930	-0.240	-0.506%	2.00万	0.00亿	0.000%
2026-08-31	46.860	47.400	47.570	46.510	0.420	0.894%	2.16万	0.00亿	0.000%
2026-08-28	47.000	46.980	47.600	46.800	-0.300	-0.635%	2.48万	0.00亿	0.000%
2026-08-27	46.480	47.280	47.800	46.200	0.790	1.699%	2.63万	0.00亿	0.000%
2026-08-26	46.200	46.490	46.900	45.780	0.270	0.584%	2.03万	0.00亿	0.000%
2026-08-25	45.360	46.220	46.480	44.710	0.840	1.851%	2.61万	0.00亿	0.000%
2026-08-24	46.800	45.380	47.030	44.900	-1.740	-3.693%	3.12万	0.00亿	0.000%
2026-08-21	46.630	47.120	47.300	46.160	0.290	0.619%	2.90万	0.00亿	0.000%
2026-08-20	48.150	46.830	48.550	46.520	-1.320	-2.741%	5.14万	0.00亿	0.000%
2026-08-19	52.900	48.150	53.400	48.000	-3.700	-7.136%	8.55万	0.00亿	0.000%
2026-08-18	51.430	51.850	52.080	50.500	0.410	0.797%	3.25万	0.00亿	0.000%
2026-08-17	50.080	51.440	51.490	49.910	1.440	2.880%	2.89万	0.00亿	0.000%
2026-08-14	49.850	50.000	50.380	49.200	0.190	0.381%	2.27万	0.00亿	0.000%
2026-08-13	50.300	49.810	50.650	49.800	-0.260	-0.519%	2.49万	0.00亿	0.000%
2026-08-12	49.570	50.070	50.500	49.200	0.490	0.988%	2.77万	0.00亿	0.000%
2026-08-11	49.630	49.580	50.250	48.620	-2.230	-4.304%	4.35万	0.00亿	0.000%
2026-08-10	50.900	51.810	52.090	49.620	1.140	2.250%	4.87万	0.00亿	0.000%
2026-08-07	49.690	50.670	50.840	48.860	0.990	1.993%	4.89万	0.00亿	0.000%
2026-08-06	48.510	49.680	50.160	48.500	0.560	1.140%	4.48万	0.00亿	0.000%
2026-08-05	48.700	49.120	49.490	48.670	0.460	0.945%	4.43万	0.00亿	0.000%
2026-08-04	48.050	48.660	48.710	47.050	1.230	2.593%	4.02万	0.00亿	0.000%
2026-08-03	46.000	47.430	47.470	45.570	1.380	2.997%	3.84万	0.00亿	0.000%
2026-07-31	45.130	46.050	46.450	45.130	1.720	3.880%	4.34万	0.00亿	0.000%
2026-07-30	46.900	44.330	47.150	44.330	-2.870	-6.081%	4.96万	0.00亿	0.000%
2026-07-29	47.200	47.200	47.500	45.690	0.120	0.255%	4.10万	0.00亿	0.000%
2026-07-28	48.450	47.080	49.360	46.660	-2.520	-5.081%	4.92万	0.00亿	0.000%
2026-07-27	49.850	49.600	50.030	46.580	-0.990	-1.957%	6.31万	0.00亿	0.000%
2026-07-24	51.500	50.590	53.350	50.590	-2.380	-4.493%	4.70万	0.00亿	0.000%
2026-07-23	51.190	52.970	53.900	50.610	1.460	2.834%	6.07万	0.00亿	0.000%
2026-07-22	52.040	51.510	54.250	51.210	-2.500	-4.629%	6.21万	0.00亿	0.000%
2026-07-21	55.020	54.010	55.340	50.300	-1.880	-3.364%	9.78万	0.00亿	0.000%
2026-07-20	56.950	55.890	58.250	54.540	-1.310	-2.290%	7.51万	0.00亿	0.000%
2026-07-17	54.580	57.200	60.180	54.100	1.750	3.156%	9.94万	0.00亿	0.000%
2026-07-16	54.500	55.450	57.590	54.010	-1.920	-3.347%	6.74万	0.00亿	0.000%
2026-07-15	56.500	57.370	60.980	56.290	0.870	1.540%	8.75万	0.00亿	0.000%
2026-07-14	59.550	56.500	59.900	54.770	-4.350	-7.149%	10.33万	0.00亿	0.000%
2026-07-13	61.620	60.850	63.860	55.550	0.210	0.346%	17.65万	0.00亿	0.000%
2026-07-10	54.750	60.640	60.640	53.300	5.510	9.995%	9.77万	0.00亿	0.000%
2026-07-09	53.880	55.130	55.540	52.350	1.300	2.415%	7.06万	0.00亿	0.000%
2026-07-08	56.040	53.830	56.930	53.800	-4.100	-7.078%	8.64万	0.00亿	0.000%
2026-07-07	62.000	57.930	62.000	57.930	-6.440	-10.005%	9.08万	0.00亿	0.000%
2026-07-06	62.800	64.370	65.000	62.010	1.850	2.959%	13.90万	0.00亿	0.000%
2026-07-03	61.290	62.520	63.790	60.600	2.220	3.682%	10.74万	0.00亿	0.000%
2026-07-02	61.600	60.300	63.510	60.000	-2.070	-3.319%	8.89万	0.00亿	0.000%
2026-07-01	59.980	62.370	63.480	59.970	2.410	4.019%	15.59万	0.00亿	0.000%
2026-06-30	55.500	59.960	59.960	54.580	5.450	9.998%	6.60万	0.00亿	0.000%
2026-06-29	56.200	54.510	56.200	53.500	-2.780	-4.853%	7.96万	0.00亿	0.000%
2026-06-26	53.250	57.290	58.510	51.900	3.470	6.447%	12.00万	0.00亿	0.000%
2026-06-25	56.580	53.820	56.700	53.430	-3.330	-5.827%	7.80万	0.00亿	0.000%
2026-06-24	57.010	57.150	58.080	55.360	-0.550	-0.953%	5.73万	0.00亿	0.000%
2026-06-23	58.410	57.700	59.600	57.330	-2.190	-3.657%	5.67万	0.00亿	0.000%
2026-06-22	59.690	59.890	60.670	57.000	-0.390	-0.647%	8.71万	0.00亿	0.000%
2026-06-18	61.000	60.280	61.500	58.160	-1.820	-2.931%	8.74万	0.00亿	0.000%
2026-06-17	60.500	62.100	63.960	60.210	1.220	2.004%	11.22万	0.00亿	0.000%
2026-06-16	62.610	60.880	62.610	60.850	-2.870	-4.502%	10.88万	0.00亿	0.000%
2026-06-15	60.610	63.750	65.720	58.880	3.130	5.163%	16.92万	0.00亿	0.000%
2026-06-12	55.560	60.620	60.620	55.510	5.510	9.998%	5.79万	0.00亿	0.000%
2026-06-11	55.550	55.110	56.500	53.770	-1.760	-3.095%	7.18万	0.00亿	0.000%
2026-06-10	57.250	56.870	60.700	55.000	-2.260	-3.822%	10.50万	0.00亿	0.000%
2026-06-09	62.000	59.130	62.000	57.510	-1.810	-2.970%	11.19万	0.00亿	0.000%
2026-06-08	55.400	60.940	60.940	54.760	5.540	10.000%	14.15万	0.00亿	0.000%
2026-06-05	50.790	55.400	55.400	50.390	5.040	10.008%	6.43万	0.00亿	0.000%
2026-06-04	50.950	50.360	51.140	49.950	-0.940	-1.832%	2.02万	0.00亿	0.000%
2026-06-03	50.320	51.300	52.400	50.010	0.970	1.927%	3.11万	0.00亿	0.000%
2026-06-02	50.850	50.330	50.940	49.120	-0.500	-0.984%	2.33万	0.00亿	0.000%
2026-06-01	50.450	50.830	51.340	49.880	0.330	0.653%	2.02万	0.00亿	0.000%
2026-05-29	53.000	50.500	53.390	50.300	-2.790	-5.236%	3.24万	0.00亿	0.000%
2026-05-28	52.000	53.290	53.780	51.750	0.940	1.796%	2.93万	0.00亿	0.000%
2026-05-27	53.980	52.350	54.800	51.730	-1.450	-2.695%	3.33万	0.00亿	0.000%
2026-05-26	55.500	53.800	55.500	52.930	-2.000	-3.584%	3.78万	0.00亿	0.000%
2026-05-25	57.200	55.800	58.180	55.020	-1.170	-2.054%	4.35万	0.00亿	0.000%
2026-05-22	56.310	56.970	57.600	56.050	0.720	1.280%	2.79万	0.00亿	0.000%
2026-05-21	59.400	56.250	59.800	56.000	-2.730	-4.629%	3.60万	0.00亿	0.000%
2026-05-20	60.100	58.980	60.370	58.540	-1.390	-2.302%	2.84万	0.00亿	0.000%
2026-05-19	61.090	60.370	61.160	58.880	-0.730	-1.195%	3.74万	0.00亿	0.000%
2026-05-18	61.000	61.100	62.300	60.780	0.130	0.213%	3.54万	0.00亿	0.000%
2026-05-15	61.970	60.970	62.870	60.360	-1.420	-2.276%	4.16万	0.00亿	0.000%
2026-05-14	65.370	62.390	65.390	62.340	-3.110	-4.748%	5.15万	0.00亿	0.000%
2026-05-13	64.500	65.500	66.080	64.250	0.300	0.460%	5.02万	0.00亿	0.000%
2026-05-12	67.250	65.200	67.250	65.000	-2.720	-4.005%	6.85万	0.00亿	0.000%
2026-05-11	66.960	67.920	69.380	66.730	1.640	2.474%	10.85万	0.00亿	0.000%
2026-05-08	62.370	66.280	68.000	61.660	3.860	6.184%	10.74万	0.00亿	0.000%
2026-05-07	61.200	62.420	62.500	60.980	1.130	1.844%	4.88万	0.00亿	0.000%
2026-05-06	60.080	61.290	62.070	60.070	1.230	2.048%	4.99万	0.00亿	0.000%
2026-04-30	57.800	60.060	60.150	57.800	1.650	2.825%	4.37万	0.00亿	0.000%
2026-04-29	57.500	58.410	58.900	57.360	0.430	0.742%	2.25万	0.00亿	0.000%
2026-04-28	59.680	57.980	59.990	57.970	-2.180	-3.624%	3.29万	0.00亿	0.000%
2026-04-27	58.550	60.160	60.550	58.030	2.330	4.029%	4.59万	0.00亿	0.000%
2026-04-24	58.950	57.830	58.950	56.890	-1.370	-2.314%	3.52万	0.00亿	0.000%
2026-04-23	60.390	59.200	61.230	59.010	-1.180	-1.954%	4.53万	0.00亿	0.000%
2026-04-22	60.610	60.380	60.610	59.600	-0.780	-1.275%	4.19万	0.00亿	0.000%
2026-04-21	62.330	61.160	62.480	60.150	-1.050	-1.688%	5.93万	0.00亿	0.000%
2026-04-20	58.680	62.210	63.000	58.470	3.800	6.506%	8.86万	0.00亿	0.000%
2026-04-17	58.910	58.410	58.920	57.800	-0.510	-0.866%	3.03万	0.00亿	0.000%
2026-04-16	59.260	58.920	59.390	58.380	-0.490	-0.825%	3.83万	0.00亿	0.000%
2026-04-15	59.340	59.410	61.200	59.080	0.520	0.883%	6.68万	0.00亿	0.000%
2026-04-14	57.900	58.890	58.940	57.560	1.190	2.062%	3.81万	0.00亿	0.000%
2026-04-13	56.680	57.700	57.850	56.600	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-10	57.300	57.180	58.000	57.100	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-09	56.930	57.080	57.640	56.660	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-08	55.880	57.730	57.730	55.390	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-07	55.600	54.780	55.780	54.500	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-03	56.810	55.280	56.940	55.200	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-02	57.680	56.490	58.500	56.340	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	58.530	57.370	58.620	56.500	0.000	0.000%	3.30万	0.00亿	0.000%