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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.05 | 4.18 | 4.04 | 4.11 | +1.48% | 0.80 | 2.25% |
| 2025-12-17 | 4.05 | 4.08 | 3.97 | 4.05 | -0.74% | 0.75 | 2.17% |
| 2025-12-16 | 4.17 | 4.19 | 4.07 | 4.08 | -2.16% | 0.53 | 1.48% |
| 2025-12-15 | 4.12 | 4.25 | 4.09 | 4.17 | +0.72% | 0.80 | 2.21% |
| 2025-12-12 | 4.12 | 4.21 | 4.10 | 4.14 | +0.24% | 0.55 | 1.53% |
| 2025-12-11 | 4.25 | 4.25 | 4.13 | 4.13 | -2.36% | 0.52 | 1.43% |
| 2025-12-10 | 4.20 | 4.26 | 4.18 | 4.23 | 0.00% | 0.50 | 1.37% |
| 2025-12-09 | 4.27 | 4.28 | 4.21 | 4.23 | -1.17% | 0.60 | 1.64% |
| 2025-12-08 | 4.35 | 4.38 | 4.27 | 4.28 | -1.38% | 0.69 | 1.85% |
| 2025-12-05 | 4.32 | 4.35 | 4.29 | 4.34 | +0.46% | 0.46 | 1.24% |
| 2025-12-04 | 4.37 | 4.41 | 4.31 | 4.32 | -1.14% | 0.49 | 1.31% |
| 2025-12-03 | 4.41 | 4.43 | 4.34 | 4.37 | -0.91% | 0.42 | 1.12% |
| 2025-12-02 | 4.45 | 4.45 | 4.35 | 4.41 | -0.45% | 0.47 | 1.23% |
| 2025-12-01 | 4.49 | 4.51 | 4.42 | 4.43 | -0.89% | 0.52 | 1.36% |
| 2025-11-28 | 4.36 | 4.48 | 4.33 | 4.47 | +2.76% | 0.65 | 1.70% |
| 2025-11-27 | 4.39 | 4.40 | 4.34 | 4.35 | -0.46% | 0.42 | 1.12% |
| 2025-11-26 | 4.46 | 4.49 | 4.36 | 4.37 | -1.80% | 0.53 | 1.38% |
| 2025-11-25 | 4.43 | 4.49 | 4.40 | 4.45 | +0.68% | 0.46 | 1.19% |
| 2025-11-24 | 4.36 | 4.44 | 4.33 | 4.42 | +1.84% | 0.51 | 1.33% |
| 2025-11-21 | 4.48 | 4.55 | 4.33 | 4.34 | -3.12% | 0.77 | 2.01% |