ST海龙 sz.000677
2.04
-5.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.04 | 2.15 | 2.04 | 2.04 | -5.12% | 1.78 | 9.99% |
| 2026-05-22 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 0.07 | 0.37% |
| 2026-05-21 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 0.25 | 1.29% |
| 2026-05-20 | 2.18 | 2.40 | 2.18 | 2.38 | +3.93% | 3.84 | 19.95% |
| 2026-05-19 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 0.04 | 0.19% |
| 2026-05-18 | 2.41 | 2.41 | 2.41 | 2.41 | -5.12% | 0.14 | 0.67% |
| 2026-05-15 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 0.18 | 0.80% |
| 2026-05-14 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 0.04 | 0.16% |
| 2026-05-13 | 2.81 | 2.81 | 2.81 | 2.81 | -5.07% | 0.03 | 0.13% |
| 2026-05-12 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | 0.02 | 0.06% |
| 2026-05-11 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | 0.02 | 0.08% |
| 2026-05-08 | 3.28 | 3.28 | 3.28 | 3.28 | -4.93% | 0.03 | 0.10% |
| 2026-05-07 | 3.45 | 3.45 | 3.45 | 3.45 | -4.96% | 0.01 | 0.03% |
| 2026-05-06 | 3.63 | 3.63 | 3.63 | 3.63 | -4.97% | 0.01 | 0.05% |
| 2026-04-30 | 3.82 | 3.82 | 3.82 | 3.82 | nan% | nan | nan% |
| 2026-04-29 | 3.67 | 3.87 | 3.63 | 3.82 | +3.24% | 1.75 | 5.33% |
| 2026-04-28 | 3.83 | 3.87 | 3.67 | 3.70 | -3.90% | 1.88 | 5.84% |
| 2026-04-27 | 3.92 | 4.00 | 3.68 | 3.85 | -5.87% | 2.94 | 9.02% |
| 2026-04-24 | 4.20 | 4.21 | 4.01 | 4.09 | -2.39% | 2.05 | 5.79% |
| 2026-04-23 | 4.40 | 4.63 | 4.15 | 4.19 | -4.99% | 2.54 | 6.82% |