*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.86 | 2.88 | 2.83 | 2.86 | -0.35% | 0.52 | 1.71% |
| 2025-08-19 | 2.84 | 2.89 | 2.82 | 2.87 | +1.06% | 0.72 | 2.39% |
| 2025-08-18 | 2.86 | 2.90 | 2.81 | 2.84 | -0.70% | 0.86 | 2.87% |
| 2025-08-15 | 2.85 | 2.92 | 2.84 | 2.86 | 0.00% | 0.47 | 1.55% |
| 2025-08-14 | 2.94 | 2.98 | 2.86 | 2.86 | -3.05% | 0.79 | 2.58% |
| 2025-08-13 | 2.98 | 3.00 | 2.94 | 2.95 | -0.67% | 0.53 | 1.71% |
| 2025-08-12 | 2.99 | 3.02 | 2.96 | 2.97 | -0.67% | 0.51 | 1.64% |
| 2025-08-11 | 2.98 | 3.00 | 2.97 | 2.99 | +0.34% | 0.55 | 1.76% |
| 2025-08-08 | 2.98 | 3.00 | 2.94 | 2.98 | -0.33% | 0.55 | 1.76% |
| 2025-08-07 | 3.00 | 3.02 | 2.93 | 2.99 | 0.00% | 0.79 | 2.50% |
| 2025-08-06 | 2.92 | 3.00 | 2.88 | 2.99 | +2.40% | 0.88 | 2.85% |
| 2025-08-05 | 2.88 | 2.94 | 2.87 | 2.92 | +1.39% | 0.54 | 1.76% |
| 2025-08-04 | 2.87 | 2.92 | 2.83 | 2.88 | -0.69% | 0.64 | 2.11% |
| 2025-08-01 | 2.79 | 2.99 | 2.79 | 2.90 | +3.20% | 0.80 | 2.64% |
| 2025-07-31 | 2.93 | 2.93 | 2.80 | 2.81 | -3.10% | 0.71 | 2.37% |
| 2025-07-30 | 2.92 | 3.01 | 2.88 | 2.90 | -0.68% | 0.77 | 2.48% |
| 2025-07-29 | 2.91 | 2.94 | 2.88 | 2.92 | 0.00% | 0.42 | 1.38% |
| 2025-07-28 | 2.90 | 2.92 | 2.85 | 2.92 | +0.69% | 0.52 | 1.72% |
| 2025-07-25 | 2.93 | 2.95 | 2.89 | 2.90 | -1.02% | 0.48 | 1.57% |
| 2025-07-24 | 2.87 | 2.94 | 2.86 | 2.93 | +1.38% | 0.73 | 2.37% |