*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.82 | 2.86 | 2.78 | 2.85 | +1.06% | 0.89 | 2.97% |
| 2026-01-16 | 2.86 | 2.87 | 2.80 | 2.82 | -0.70% | 0.87 | 2.92% |
| 2026-01-15 | 2.89 | 2.93 | 2.82 | 2.84 | -1.73% | 1.15 | 3.82% |
| 2026-01-14 | 2.95 | 2.97 | 2.86 | 2.89 | -2.36% | 1.81 | 5.89% |
| 2026-01-13 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 1.70 | 5.41% |
| 2026-01-12 | 3.14 | 3.15 | 3.00 | 3.02 | -4.73% | 3.17 | 9.89% |
| 2026-01-09 | 3.14 | 3.21 | 3.08 | 3.17 | -2.16% | 2.19 | 6.59% |
| 2026-01-08 | 3.13 | 3.35 | 3.11 | 3.24 | +3.18% | 2.02 | 5.96% |
| 2026-01-07 | 3.20 | 3.26 | 3.12 | 3.14 | -1.57% | 1.22 | 3.65% |
| 2026-01-06 | 3.15 | 3.23 | 3.12 | 3.19 | +1.27% | 1.28 | 3.81% |
| 2026-01-05 | 3.10 | 3.21 | 3.09 | 3.15 | +1.94% | 1.09 | 3.28% |
| 2025-12-31 | 3.10 | 3.12 | 3.01 | 3.09 | +0.98% | 0.90 | 2.77% |
| 2025-12-30 | 3.10 | 3.11 | 3.05 | 3.06 | -1.61% | 1.02 | 3.15% |
| 2025-12-29 | 3.11 | 3.18 | 3.06 | 3.11 | 0.00% | 0.98 | 2.98% |
| 2025-12-26 | 3.13 | 3.16 | 3.09 | 3.11 | -1.58% | 1.24 | 3.78% |
| 2025-12-25 | 3.14 | 3.22 | 3.12 | 3.16 | +0.96% | 1.37 | 4.11% |
| 2025-12-24 | 3.09 | 3.14 | 3.05 | 3.13 | +1.29% | 1.10 | 3.37% |
| 2025-12-23 | 3.25 | 3.26 | 3.05 | 3.09 | -5.21% | 1.98 | 6.03% |
| 2025-12-22 | 3.30 | 3.32 | 3.24 | 3.26 | -1.21% | 1.38 | 4.02% |
| 2025-12-19 | 3.19 | 3.32 | 3.13 | 3.30 | +4.10% | 2.32 | 6.79% |