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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.53 | 4.56 | 4.47 | 4.48 | -1.10% | 0.40 | 1.04% |
| 2025-11-19 | 4.57 | 4.61 | 4.49 | 4.53 | -1.52% | 0.58 | 1.47% |
| 2025-11-18 | 4.70 | 4.70 | 4.57 | 4.60 | -2.13% | 0.66 | 1.67% |
| 2025-11-17 | 4.73 | 4.73 | 4.63 | 4.70 | +0.43% | 0.57 | 1.41% |
| 2025-11-14 | 4.67 | 4.75 | 4.67 | 4.68 | -0.43% | 0.62 | 1.53% |
| 2025-11-13 | 4.78 | 4.82 | 4.67 | 4.70 | -1.67% | 1.11 | 2.71% |
| 2025-11-12 | 4.89 | 4.89 | 4.76 | 4.78 | -2.05% | 0.66 | 1.58% |
| 2025-11-11 | 4.75 | 4.89 | 4.72 | 4.88 | +2.74% | 1.03 | 2.45% |
| 2025-11-10 | 4.72 | 4.79 | 4.71 | 4.75 | +0.85% | 0.63 | 1.53% |
| 2025-11-07 | 4.76 | 4.77 | 4.71 | 4.71 | -1.05% | 0.52 | 1.26% |
| 2025-11-06 | 4.70 | 4.79 | 4.65 | 4.76 | +1.28% | 0.99 | 2.42% |
| 2025-11-05 | 4.63 | 4.72 | 4.62 | 4.70 | +0.43% | 0.56 | 1.39% |
| 2025-11-04 | 4.68 | 4.73 | 4.62 | 4.68 | 0.00% | 0.88 | 2.16% |
| 2025-11-03 | 4.59 | 4.68 | 4.54 | 4.68 | +2.41% | 1.10 | 2.76% |
| 2025-10-31 | 4.54 | 4.59 | 4.45 | 4.57 | +0.66% | 1.20 | 3.07% |
| 2025-10-30 | 4.61 | 4.62 | 4.53 | 4.54 | -2.16% | 0.75 | 1.90% |
| 2025-10-29 | 4.73 | 4.74 | 4.61 | 4.64 | -3.53% | 1.30 | 3.25% |
| 2025-10-28 | 4.81 | 4.82 | 4.76 | 4.81 | +0.21% | 0.76 | 1.84% |
| 2025-10-27 | 4.88 | 4.89 | 4.77 | 4.80 | -1.64% | 1.35 | 3.25% |
| 2025-10-24 | 4.99 | 5.15 | 4.78 | 4.88 | -7.75% | 2.82 | 6.67% |