*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.94 | 3.00 | 2.88 | 2.89 | -2.03% | 1.04 | 3.36% |
| 2025-07-22 | 2.93 | 2.98 | 2.90 | 2.95 | +1.37% | 0.91 | 2.92% |
| 2025-07-21 | 2.90 | 2.93 | 2.88 | 2.91 | +0.69% | 0.66 | 2.14% |
| 2025-07-18 | 2.88 | 2.89 | 2.86 | 2.89 | +0.35% | 0.53 | 1.74% |
| 2025-07-17 | 2.90 | 2.91 | 2.85 | 2.88 | 0.00% | 0.63 | 2.09% |
| 2025-07-16 | 2.89 | 2.92 | 2.85 | 2.88 | -0.35% | 0.80 | 2.63% |
| 2025-07-15 | 2.96 | 2.99 | 2.80 | 2.89 | -3.34% | 1.61 | 5.33% |
| 2025-07-14 | 3.05 | 3.07 | 2.97 | 2.99 | -2.61% | 1.58 | 4.99% |
| 2025-07-11 | 3.21 | 3.22 | 3.05 | 3.07 | -3.15% | 3.16 | 9.68% |
| 2025-07-10 | 2.96 | 3.34 | 2.96 | 3.17 | +4.28% | 4.37 | 13.12% |
| 2025-07-09 | 2.96 | 3.08 | 2.88 | 3.04 | +2.70% | 2.93 | 9.35% |
| 2025-07-08 | 2.96 | 3.15 | 2.94 | 2.96 | -1.66% | 3.77 | 11.88% |
| 2025-07-07 | 2.71 | 3.01 | 2.71 | 3.01 | +9.85% | 1.95 | 6.39% |
| 2025-07-04 | 2.87 | 2.87 | 2.72 | 2.74 | -4.86% | 2.31 | 7.96% |
| 2025-07-03 | 2.66 | 2.88 | 2.62 | 2.88 | +9.92% | 1.45 | 4.87% |
| 2025-07-02 | 2.58 | 2.63 | 2.55 | 2.62 | +1.55% | 0.44 | 1.62% |
| 2025-07-01 | 2.61 | 2.61 | 2.55 | 2.58 | -0.77% | 0.31 | 1.13% |
| 2025-06-30 | 2.59 | 2.62 | 2.58 | 2.60 | +0.39% | 0.34 | 1.26% |
| 2025-06-27 | 2.62 | 2.66 | 2.58 | 2.59 | -0.38% | 0.34 | 1.24% |
| 2025-06-26 | 2.62 | 2.63 | 2.57 | 2.60 | -0.76% | 0.36 | 1.30% |