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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.58 | 5.75 | 5.56 | 5.68 | +0.71% | 1.50 | 3.06% |
| 2025-08-19 | 5.68 | 5.68 | 5.51 | 5.64 | -0.88% | 2.02 | 4.18% |
| 2025-08-18 | 5.62 | 5.80 | 5.58 | 5.69 | +1.43% | 2.89 | 5.85% |
| 2025-08-15 | 5.64 | 5.71 | 5.56 | 5.61 | -1.41% | 2.01 | 4.15% |
| 2025-08-14 | 5.54 | 5.82 | 5.53 | 5.69 | +2.89% | 3.61 | 7.33% |
| 2025-08-13 | 5.51 | 5.56 | 5.46 | 5.53 | +0.73% | 1.18 | 2.48% |
| 2025-08-12 | 5.50 | 5.52 | 5.43 | 5.49 | -0.18% | 0.88 | 1.86% |
| 2025-08-11 | 5.45 | 5.56 | 5.40 | 5.50 | +0.36% | 1.14 | 2.41% |
| 2025-08-08 | 5.50 | 5.62 | 5.47 | 5.48 | +0.18% | 1.56 | 3.26% |
| 2025-08-07 | 5.48 | 5.50 | 5.44 | 5.47 | -0.36% | 0.86 | 1.83% |
| 2025-08-06 | 5.43 | 5.51 | 5.40 | 5.49 | +0.92% | 1.01 | 2.13% |
| 2025-08-05 | 5.46 | 5.52 | 5.42 | 5.44 | -0.37% | 1.01 | 2.14% |
| 2025-08-04 | 5.31 | 5.54 | 5.26 | 5.46 | +2.06% | 1.25 | 2.66% |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.35 | +0.19% | 0.90 | 1.94% |
| 2025-07-31 | 5.53 | 5.58 | 5.34 | 5.34 | -4.30% | 1.84 | 3.93% |
| 2025-07-30 | 5.60 | 5.61 | 5.53 | 5.58 | -0.89% | 1.21 | 2.52% |
| 2025-07-29 | 5.65 | 5.66 | 5.48 | 5.63 | -0.18% | 1.86 | 3.86% |
| 2025-07-28 | 5.76 | 5.78 | 5.58 | 5.64 | -2.76% | 2.13 | 4.37% |
| 2025-07-25 | 5.84 | 5.90 | 5.76 | 5.80 | -2.36% | 3.01 | 5.99% |
| 2025-07-24 | 5.60 | 6.07 | 5.56 | 5.94 | +7.61% | 5.76 | 11.24% |