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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.21 | 5.22 | 5.13 | 5.15 | -1.34% | 0.86 | 1.92% |
| 2025-09-16 | 5.18 | 5.22 | 5.16 | 5.22 | +0.77% | 0.60 | 1.34% |
| 2025-09-15 | 5.18 | 5.23 | 5.06 | 5.18 | -2.08% | 0.89 | 2.00% |
| 2025-09-12 | 5.39 | 5.40 | 5.28 | 5.29 | -1.49% | 0.98 | 2.13% |
| 2025-09-11 | 5.37 | 5.39 | 5.29 | 5.37 | 0.00% | 0.86 | 1.85% |
| 2025-09-10 | 5.31 | 5.40 | 5.28 | 5.37 | +1.13% | 1.03 | 2.23% |
| 2025-09-09 | 5.31 | 5.37 | 5.27 | 5.31 | -0.38% | 0.79 | 1.72% |
| 2025-09-08 | 5.25 | 5.33 | 5.23 | 5.33 | +1.72% | 0.87 | 1.89% |
| 2025-09-05 | 5.14 | 5.26 | 5.09 | 5.24 | +2.34% | 0.90 | 2.01% |
| 2025-09-04 | 5.10 | 5.20 | 5.06 | 5.12 | -0.19% | 0.92 | 2.06% |
| 2025-09-03 | 5.25 | 5.31 | 5.10 | 5.13 | -2.66% | 0.91 | 2.03% |
| 2025-09-02 | 5.35 | 5.38 | 5.18 | 5.27 | -1.31% | 1.25 | 2.76% |
| 2025-09-01 | 5.38 | 5.40 | 5.29 | 5.34 | -0.74% | 1.01 | 2.18% |
| 2025-08-29 | 5.35 | 5.41 | 5.28 | 5.38 | 0.00% | 1.23 | 2.66% |
| 2025-08-28 | 5.40 | 5.48 | 5.19 | 5.38 | -0.19% | 1.59 | 3.45% |
| 2025-08-27 | 5.65 | 5.67 | 5.38 | 5.39 | -4.60% | 2.30 | 4.82% |
| 2025-08-26 | 5.57 | 5.79 | 5.53 | 5.65 | +1.25% | 2.68 | 5.49% |
| 2025-08-25 | 5.64 | 5.66 | 5.53 | 5.58 | -1.24% | 2.06 | 4.28% |
| 2025-08-22 | 5.62 | 5.69 | 5.57 | 5.65 | +0.71% | 1.67 | 3.44% |
| 2025-08-21 | 5.66 | 5.69 | 5.57 | 5.61 | -1.23% | 1.51 | 3.10% |