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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.98 | 4.12 | 3.97 | 4.11 | +4.31% | 1.40 | 3.97% |
| 2026-02-13 | 4.04 | 4.06 | 3.94 | 3.94 | -2.72% | 0.94 | 2.71% |
| 2026-02-12 | 4.07 | 4.12 | 4.04 | 4.05 | -0.74% | 0.97 | 2.75% |
| 2026-02-11 | 4.06 | 4.12 | 4.03 | 4.08 | +0.49% | 0.77 | 2.17% |
| 2026-02-10 | 4.06 | 4.09 | 4.03 | 4.06 | +0.25% | 0.74 | 2.10% |
| 2026-02-09 | 4.12 | 4.16 | 4.04 | 4.05 | -0.98% | 1.14 | 3.24% |
| 2026-02-06 | 4.01 | 4.13 | 4.00 | 4.09 | +1.49% | 0.92 | 2.61% |
| 2026-02-05 | 4.09 | 4.13 | 4.02 | 4.03 | -1.95% | 1.03 | 2.93% |
| 2026-02-04 | 4.05 | 4.11 | 4.02 | 4.11 | +0.74% | 0.69 | 1.96% |
| 2026-02-03 | 4.07 | 4.11 | 4.02 | 4.08 | +1.49% | 0.55 | 1.56% |
| 2026-02-02 | 4.08 | 4.12 | 4.01 | 4.02 | -2.19% | 0.68 | 1.94% |
| 2026-01-30 | 4.04 | 4.17 | 4.02 | 4.11 | +0.74% | 0.90 | 2.55% |
| 2026-01-29 | 4.05 | 4.15 | 4.02 | 4.08 | -0.24% | 0.85 | 2.41% |
| 2026-01-28 | 4.26 | 4.28 | 4.03 | 4.09 | -6.19% | 2.00 | 5.60% |
| 2026-01-27 | 4.45 | 4.46 | 4.29 | 4.36 | -2.46% | 1.03 | 2.74% |
| 2026-01-26 | 4.58 | 4.60 | 4.41 | 4.47 | -2.61% | 1.24 | 3.20% |
| 2026-01-23 | 4.47 | 4.59 | 4.46 | 4.59 | +2.46% | 1.48 | 3.76% |
| 2026-01-22 | 4.44 | 4.48 | 4.40 | 4.48 | +0.90% | 0.82 | 2.13% |
| 2026-01-21 | 4.52 | 4.58 | 4.43 | 4.44 | -2.20% | 1.02 | 2.66% |
| 2026-01-20 | 4.54 | 4.67 | 4.48 | 4.54 | +0.44% | 1.48 | 3.76% |