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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.18 | 5.30 | 5.12 | 5.29 | +2.12% | 0.95 | 2.11% |
| 2025-10-22 | 5.20 | 5.25 | 5.17 | 5.18 | -1.15% | 0.52 | 1.15% |
| 2025-10-21 | 5.06 | 5.25 | 5.05 | 5.24 | +3.56% | 0.98 | 2.18% |
| 2025-10-20 | 5.11 | 5.15 | 5.02 | 5.06 | -0.20% | 0.74 | 1.68% |
| 2025-10-17 | 5.21 | 5.26 | 5.06 | 5.07 | -2.50% | 0.85 | 1.91% |
| 2025-10-16 | 5.29 | 5.34 | 5.19 | 5.20 | -1.89% | 1.17 | 2.57% |
| 2025-10-15 | 5.23 | 5.31 | 5.18 | 5.30 | +0.76% | 1.03 | 2.27% |
| 2025-10-14 | 5.22 | 5.36 | 5.21 | 5.26 | +1.74% | 1.85 | 4.06% |
| 2025-10-13 | 4.89 | 5.23 | 4.85 | 5.17 | +3.19% | 1.71 | 3.88% |
| 2025-10-10 | 4.71 | 5.14 | 4.69 | 5.01 | +3.94% | 1.82 | 4.22% |
| 2025-10-09 | 4.84 | 4.87 | 4.78 | 4.82 | 0.00% | 0.86 | 2.08% |
| 2025-09-30 | 4.90 | 4.96 | 4.82 | 4.82 | -1.43% | 0.75 | 1.77% |
| 2025-09-29 | 5.00 | 5.00 | 4.79 | 4.89 | -3.36% | 1.19 | 2.82% |
| 2025-09-26 | 4.93 | 5.16 | 4.90 | 5.06 | +2.85% | 1.28 | 2.93% |
| 2025-09-25 | 5.03 | 5.04 | 4.92 | 4.92 | -2.19% | 0.61 | 1.43% |
| 2025-09-24 | 4.95 | 5.03 | 4.87 | 5.03 | +2.24% | 0.67 | 1.56% |
| 2025-09-23 | 4.99 | 5.01 | 4.80 | 4.92 | -1.40% | 0.87 | 2.07% |
| 2025-09-22 | 5.02 | 5.02 | 4.93 | 4.99 | -0.60% | 0.67 | 1.57% |
| 2025-09-19 | 5.04 | 5.09 | 4.98 | 5.02 | -0.40% | 0.80 | 1.83% |
| 2025-09-18 | 5.14 | 5.22 | 5.00 | 5.04 | -2.14% | 1.15 | 2.61% |