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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.43 | 4.50 | 4.37 | 4.41 | -0.90% | 1.21 | 3.17% |
| 2026-04-21 | 4.57 | 4.59 | 4.41 | 4.45 | -1.98% | 1.18 | 3.04% |
| 2026-04-20 | 4.51 | 4.58 | 4.46 | 4.54 | -0.22% | 1.31 | 3.34% |
| 2026-04-17 | 4.40 | 4.60 | 4.38 | 4.55 | +2.71% | 1.76 | 4.53% |
| 2026-04-16 | 4.35 | 4.46 | 4.24 | 4.43 | +1.37% | 1.76 | 4.70% |
| 2026-04-15 | 4.60 | 4.65 | 4.35 | 4.37 | -5.62% | 2.40 | 6.26% |
| 2026-04-14 | 4.69 | 4.71 | 4.50 | 4.63 | -0.22% | 1.91 | 4.82% |
| 2026-04-13 | 4.61 | 4.75 | 4.58 | 4.64 | +0.43% | 1.73 | 4.29% |
| 2026-04-10 | 4.77 | 4.77 | 4.61 | 4.62 | -1.49% | 1.83 | 4.53% |
| 2026-04-09 | 4.78 | 4.81 | 4.63 | 4.69 | -2.90% | 2.34 | 5.74% |
| 2026-04-08 | 4.70 | 4.87 | 4.66 | 4.83 | +2.33% | 2.68 | 6.49% |
| 2026-04-07 | 4.61 | 4.81 | 4.50 | 4.72 | +2.83% | 2.91 | 7.16% |
| 2026-04-03 | 4.93 | 4.95 | 4.42 | 4.59 | -6.52% | 3.84 | 9.75% |
| 2026-04-02 | 5.02 | 5.25 | 4.89 | 4.91 | -3.35% | 4.16 | 9.55% |
| 2026-04-01 | 5.08 | 5.17 | 4.98 | 5.08 | -1.74% | 4.34 | 9.94% |
| 2026-03-31 | 4.96 | 5.41 | 4.92 | 5.17 | +4.87% | 7.20 | 16.04% |
| 2026-03-30 | 4.99 | 5.08 | 4.81 | 4.93 | -2.18% | 3.20 | 7.53% |
| 2026-03-27 | 4.94 | 5.12 | 4.92 | 5.04 | -1.37% | 3.80 | 8.77% |
| 2026-03-26 | 5.09 | 5.24 | 5.02 | 5.11 | +0.99% | 5.38 | 12.18% |
| 2026-03-25 | 5.04 | 5.12 | 4.93 | 5.06 | +2.64% | 6.40 | 14.72% |