*ST发展 sz.000838
1.75
+0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.77 | 1.82 | 1.73 | 1.75 | +0.57% | 0.38 | 2.06% |
| 2026-05-22 | 1.72 | 1.79 | 1.72 | 1.74 | -3.33% | 0.44 | 2.37% |
| 2026-05-21 | 1.91 | 1.91 | 1.80 | 1.80 | -4.76% | 0.59 | 3.06% |
| 2026-05-20 | 1.86 | 1.92 | 1.83 | 1.89 | +1.07% | 0.51 | 2.56% |
| 2026-05-19 | 1.85 | 1.92 | 1.85 | 1.87 | 0.00% | 0.57 | 2.86% |
| 2026-05-18 | 1.93 | 1.93 | 1.87 | 1.87 | -5.08% | 0.65 | 3.28% |
| 2026-05-15 | 2.04 | 2.15 | 1.96 | 1.97 | -4.37% | 1.37 | 6.40% |
| 2026-05-14 | 2.00 | 2.12 | 2.00 | 2.06 | +1.98% | 1.29 | 5.88% |
| 2026-05-13 | 1.98 | 2.07 | 1.93 | 2.02 | +2.02% | 1.04 | 4.91% |
| 2026-05-12 | 2.03 | 2.04 | 1.96 | 1.98 | -1.98% | 1.09 | 5.19% |
| 2026-05-11 | 1.90 | 2.02 | 1.89 | 2.02 | +5.21% | 0.86 | 4.11% |
| 2026-05-08 | 1.89 | 1.97 | 1.81 | 1.92 | +2.13% | 1.24 | 6.12% |
| 2026-05-07 | 1.92 | 2.01 | 1.85 | 1.88 | -3.09% | 1.08 | 5.35% |
| 2026-05-06 | 2.05 | 2.05 | 1.89 | 1.94 | -0.51% | 1.69 | 8.10% |
| 2026-04-30 | 1.92 | 1.95 | 1.92 | 1.95 | +4.84% | 0.33 | 1.61% |
| 2026-04-29 | 1.80 | 1.92 | 1.80 | 1.86 | -1.59% | 1.96 | 10.04% |
| 2026-04-28 | 1.89 | 1.89 | 1.84 | 1.89 | +5.00% | 1.10 | 5.52% |
| 2026-04-27 | 1.73 | 1.80 | 1.62 | 1.80 | +5.26% | 1.85 | 10.40% |
| 2026-04-24 | 1.71 | 1.71 | 1.71 | 1.71 | nan% | nan | nan% |
| 2026-04-23 | 1.76 | 1.76 | 1.61 | 1.71 | -1.72% | 1.14 | 6.41% |