*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.16 | 3.28 | 3.07 | 3.17 | -5.93% | 2.89 | 8.59% |
| 2025-12-17 | 3.56 | 3.56 | 3.37 | 3.37 | -9.89% | 1.48 | 4.14% |
| 2025-12-16 | 3.84 | 3.96 | 3.69 | 3.74 | -4.10% | 3.60 | 9.00% |
| 2025-12-15 | 3.79 | 4.04 | 3.69 | 3.90 | +2.63% | 3.69 | 8.98% |
| 2025-12-12 | 3.89 | 3.96 | 3.76 | 3.80 | -0.78% | 3.10 | 7.63% |
| 2025-12-11 | 3.94 | 3.98 | 3.75 | 3.83 | -3.77% | 5.22 | 12.78% |
| 2025-12-10 | 3.62 | 3.98 | 3.58 | 3.98 | +9.94% | 4.21 | 10.50% |
| 2025-12-09 | 3.76 | 3.80 | 3.56 | 3.62 | -5.24% | 3.35 | 8.71% |
| 2025-12-08 | 3.80 | 3.99 | 3.70 | 3.82 | +0.79% | 4.94 | 12.26% |
| 2025-12-05 | 3.73 | 3.85 | 3.53 | 3.79 | -3.32% | 6.20 | 15.88% |
| 2025-12-04 | 4.28 | 4.28 | 3.91 | 3.92 | +0.77% | 11.02 | 25.34% |
| 2025-12-03 | 3.89 | 3.89 | 3.89 | 3.89 | +9.89% | 0.82 | 2.01% |
| 2025-12-02 | 3.56 | 3.64 | 3.51 | 3.54 | -0.84% | 2.37 | 6.32% |
| 2025-12-01 | 3.57 | 3.60 | 3.50 | 3.57 | -0.56% | 3.01 | 8.04% |
| 2025-11-28 | 3.45 | 3.70 | 3.36 | 3.59 | +4.36% | 4.81 | 12.94% |
| 2025-11-27 | 3.38 | 3.51 | 3.30 | 3.44 | +0.29% | 3.45 | 9.58% |
| 2025-11-26 | 3.51 | 3.62 | 3.41 | 3.43 | -4.99% | 4.61 | 12.58% |
| 2025-11-25 | 3.80 | 3.95 | 3.52 | 3.61 | -5.00% | 7.94 | 20.72% |
| 2025-11-24 | 3.69 | 4.11 | 3.52 | 3.80 | +1.60% | 8.28 | 20.60% |
| 2025-11-21 | 3.40 | 3.74 | 3.35 | 3.74 | +10.00% | 6.60 | 17.32% |