*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.07 | 3.10 | 2.94 | 2.99 | -0.66% | 2.09 | 6.63% |
| 2025-10-22 | 3.01 | 3.13 | 2.97 | 3.01 | +0.67% | 4.35 | 13.57% |
| 2025-10-21 | 2.72 | 2.99 | 2.70 | 2.99 | +9.93% | 1.73 | 5.59% |
| 2025-10-20 | 2.73 | 2.75 | 2.66 | 2.72 | -1.09% | 1.10 | 3.87% |
| 2025-10-17 | 2.86 | 2.93 | 2.66 | 2.75 | -5.82% | 2.11 | 7.28% |
| 2025-10-16 | 2.90 | 2.98 | 2.88 | 2.92 | 0.00% | 1.44 | 4.69% |
| 2025-10-15 | 2.82 | 3.00 | 2.79 | 2.92 | +2.82% | 2.85 | 9.42% |
| 2025-10-14 | 2.75 | 2.97 | 2.71 | 2.84 | +5.19% | 3.09 | 10.11% |
| 2025-10-13 | 2.55 | 2.77 | 2.49 | 2.70 | +3.05% | 1.09 | 3.92% |
| 2025-10-10 | 2.57 | 2.64 | 2.53 | 2.62 | +2.75% | 0.76 | 2.78% |
| 2025-10-09 | 2.62 | 2.66 | 2.50 | 2.55 | -2.67% | 0.66 | 2.47% |
| 2025-09-30 | 2.59 | 2.64 | 2.58 | 2.62 | +1.55% | 0.51 | 1.85% |
| 2025-09-29 | 2.53 | 2.58 | 2.47 | 2.58 | +1.57% | 0.56 | 2.09% |
| 2025-09-26 | 2.58 | 2.61 | 2.50 | 2.54 | -1.17% | 0.65 | 2.42% |
| 2025-09-25 | 2.64 | 2.65 | 2.56 | 2.57 | -2.65% | 0.67 | 2.45% |
| 2025-09-24 | 2.59 | 2.67 | 2.55 | 2.64 | +1.54% | 0.68 | 2.47% |
| 2025-09-23 | 2.75 | 2.76 | 2.56 | 2.60 | -5.80% | 1.10 | 3.99% |
| 2025-09-22 | 2.81 | 2.81 | 2.72 | 2.76 | -1.78% | 0.61 | 2.11% |
| 2025-09-19 | 2.90 | 2.91 | 2.75 | 2.81 | -3.10% | 1.03 | 3.49% |
| 2025-09-18 | 2.96 | 2.98 | 2.86 | 2.90 | -2.03% | 1.07 | 3.46% |