*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.10 | 3.40 | 3.00 | 3.40 | +10.03% | 1.44 | 4.28% |
| 2025-11-19 | 3.22 | 3.25 | 3.07 | 3.09 | -3.74% | 1.18 | 3.61% |
| 2025-11-18 | 3.37 | 3.38 | 3.17 | 3.21 | -4.75% | 1.65 | 4.86% |
| 2025-11-17 | 3.32 | 3.40 | 3.32 | 3.37 | +1.20% | 1.60 | 4.51% |
| 2025-11-14 | 3.30 | 3.39 | 3.28 | 3.33 | +1.22% | 1.73 | 4.92% |
| 2025-11-13 | 3.27 | 3.32 | 3.20 | 3.29 | +0.61% | 1.61 | 4.66% |
| 2025-11-12 | 3.32 | 3.37 | 3.25 | 3.27 | -0.91% | 1.69 | 4.87% |
| 2025-11-11 | 3.33 | 3.39 | 3.25 | 3.30 | -1.49% | 2.70 | 7.70% |
| 2025-11-10 | 3.31 | 3.38 | 3.18 | 3.35 | +0.90% | 3.81 | 11.01% |
| 2025-11-07 | 3.54 | 3.79 | 3.32 | 3.32 | -5.68% | 7.10 | 19.04% |
| 2025-11-06 | 3.19 | 3.52 | 3.10 | 3.52 | +10.00% | 4.99 | 14.11% |
| 2025-11-05 | 3.09 | 3.23 | 3.04 | 3.20 | +2.56% | 2.97 | 8.93% |
| 2025-11-04 | 3.21 | 3.33 | 3.07 | 3.12 | +1.30% | 4.38 | 13.19% |
| 2025-11-03 | 2.80 | 3.08 | 2.80 | 3.08 | +10.00% | 2.39 | 7.60% |
| 2025-10-31 | 2.78 | 2.83 | 2.75 | 2.80 | +0.36% | 0.65 | 2.19% |
| 2025-10-30 | 2.85 | 2.89 | 2.79 | 2.79 | -2.45% | 0.69 | 2.31% |
| 2025-10-29 | 2.90 | 2.90 | 2.78 | 2.86 | -2.05% | 0.96 | 3.22% |
| 2025-10-28 | 2.89 | 2.95 | 2.86 | 2.92 | +1.04% | 1.11 | 3.62% |
| 2025-10-27 | 2.93 | 2.94 | 2.87 | 2.89 | -2.03% | 1.08 | 3.53% |
| 2025-10-24 | 3.03 | 3.04 | 2.90 | 2.95 | -1.34% | 1.44 | 4.66% |