*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.97 | 2.98 | 2.89 | 2.96 | -0.34% | 0.95 | 3.04% |
| 2025-09-16 | 2.92 | 2.97 | 2.90 | 2.97 | +1.37% | 1.17 | 3.75% |
| 2025-09-15 | 2.88 | 2.93 | 2.82 | 2.93 | +1.38% | 1.07 | 3.51% |
| 2025-09-12 | 2.79 | 2.90 | 2.78 | 2.89 | +3.58% | 1.42 | 4.70% |
| 2025-09-11 | 2.77 | 2.80 | 2.72 | 2.79 | +0.36% | 0.74 | 2.55% |
| 2025-09-10 | 2.74 | 2.79 | 2.71 | 2.78 | +1.09% | 0.69 | 2.35% |
| 2025-09-09 | 2.71 | 2.78 | 2.71 | 2.75 | +1.10% | 0.80 | 2.76% |
| 2025-09-08 | 2.69 | 2.74 | 2.68 | 2.72 | +1.12% | 0.50 | 1.77% |
| 2025-09-05 | 2.69 | 2.69 | 2.63 | 2.69 | +0.37% | 0.43 | 1.52% |
| 2025-09-04 | 2.67 | 2.74 | 2.65 | 2.68 | +0.37% | 0.67 | 2.37% |
| 2025-09-03 | 2.74 | 2.76 | 2.66 | 2.67 | -2.91% | 0.50 | 1.74% |
| 2025-09-02 | 2.73 | 2.77 | 2.68 | 2.75 | +0.73% | 0.65 | 2.27% |
| 2025-09-01 | 2.69 | 2.75 | 2.65 | 2.73 | +1.49% | 0.58 | 2.04% |
| 2025-08-29 | 2.70 | 2.74 | 2.67 | 2.69 | -0.37% | 0.52 | 1.83% |
| 2025-08-28 | 2.74 | 2.77 | 2.62 | 2.70 | -1.46% | 0.72 | 2.55% |
| 2025-08-27 | 2.84 | 2.86 | 2.72 | 2.74 | -3.86% | 0.99 | 3.36% |
| 2025-08-26 | 2.83 | 2.87 | 2.79 | 2.85 | +0.35% | 0.71 | 2.38% |
| 2025-08-25 | 2.84 | 2.90 | 2.83 | 2.84 | +0.35% | 1.16 | 3.84% |
| 2025-08-22 | 2.85 | 2.86 | 2.78 | 2.83 | -1.05% | 0.81 | 2.73% |
| 2025-08-21 | 2.87 | 2.88 | 2.83 | 2.86 | 0.00% | 0.55 | 1.84% |