*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.80 | 1.82 | 1.72 | 1.74 | -4.40% | 0.74 | 4.00% |
| 2026-04-21 | 1.85 | 1.90 | 1.79 | 1.82 | -1.62% | 0.66 | 3.40% |
| 2026-04-20 | 1.82 | 1.86 | 1.78 | 1.85 | +1.65% | 0.82 | 4.27% |
| 2026-04-17 | 1.85 | 1.87 | 1.76 | 1.82 | -1.62% | 1.16 | 6.10% |
| 2026-04-16 | 1.86 | 1.87 | 1.75 | 1.85 | -1.60% | 1.49 | 7.77% |
| 2026-04-15 | 2.12 | 2.12 | 1.88 | 1.88 | -10.05% | 1.75 | 8.64% |
| 2026-04-14 | 2.20 | 2.22 | 2.06 | 2.09 | -4.13% | 1.01 | 4.52% |
| 2026-04-13 | 2.13 | 2.19 | 2.08 | 2.18 | +1.87% | 0.58 | 2.56% |
| 2026-04-10 | 2.18 | 2.19 | 2.13 | 2.14 | -0.93% | 0.50 | 2.20% |
| 2026-04-09 | 2.20 | 2.38 | 2.15 | 2.16 | -1.82% | 1.08 | 4.61% |
| 2026-04-08 | 2.17 | 2.21 | 2.13 | 2.20 | +2.80% | 0.60 | 2.59% |
| 2026-04-07 | 2.04 | 2.15 | 2.02 | 2.14 | +4.39% | 0.67 | 3.03% |
| 2026-04-03 | 2.07 | 2.10 | 2.00 | 2.05 | -1.91% | 0.57 | 2.67% |
| 2026-04-02 | 2.19 | 2.19 | 2.08 | 2.09 | -4.57% | 0.49 | 2.18% |
| 2026-04-01 | 2.20 | 2.20 | 2.15 | 2.19 | +2.34% | 0.45 | 1.96% |
| 2026-03-31 | 2.21 | 2.27 | 2.14 | 2.14 | -2.73% | 0.58 | 2.50% |
| 2026-03-30 | 2.20 | 2.22 | 2.14 | 2.20 | -0.45% | 0.45 | 1.95% |
| 2026-03-27 | 2.13 | 2.21 | 2.12 | 2.21 | +2.31% | 0.47 | 2.05% |
| 2026-03-26 | 2.24 | 2.28 | 2.15 | 2.16 | -3.57% | 0.46 | 1.99% |
| 2026-03-25 | 2.23 | 2.26 | 2.19 | 2.24 | +2.28% | 0.61 | 2.59% |