ST汇洲 sz.002122
2.88
+0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.04 | 4.07 | 4.01 | 4.07 | +0.25% | 3.02 | 3.75% |
| 2025-08-19 | 4.02 | 4.07 | 4.00 | 4.06 | +0.99% | 3.29 | 4.10% |
| 2025-08-18 | 3.97 | 4.05 | 3.95 | 4.02 | +1.52% | 2.78 | 3.49% |
| 2025-08-15 | 3.94 | 3.97 | 3.94 | 3.96 | +0.25% | 1.42 | 1.81% |
| 2025-08-14 | 3.99 | 4.02 | 3.95 | 3.95 | -1.99% | 2.27 | 2.87% |
| 2025-08-13 | 3.97 | 4.07 | 3.94 | 4.03 | +1.51% | 3.55 | 4.45% |
| 2025-08-12 | 3.99 | 4.00 | 3.95 | 3.97 | -0.75% | 1.51 | 1.91% |
| 2025-08-11 | 4.00 | 4.00 | 3.97 | 4.00 | 0.00% | 1.48 | 1.87% |
| 2025-08-08 | 4.01 | 4.04 | 3.99 | 4.00 | -0.99% | 1.39 | 1.75% |
| 2025-08-07 | 4.08 | 4.11 | 4.02 | 4.04 | +0.25% | 2.07 | 2.58% |
| 2025-08-06 | 3.99 | 4.03 | 3.97 | 4.03 | +1.26% | 2.03 | 2.54% |
| 2025-08-05 | 3.96 | 4.00 | 3.95 | 3.98 | +0.25% | 1.22 | 1.54% |
| 2025-08-04 | 3.92 | 3.97 | 3.88 | 3.97 | +0.51% | 1.26 | 1.61% |
| 2025-08-01 | 3.92 | 3.96 | 3.92 | 3.95 | +0.51% | 1.01 | 1.29% |
| 2025-07-31 | 4.00 | 4.00 | 3.92 | 3.93 | -1.50% | 1.96 | 2.49% |
| 2025-07-30 | 4.02 | 4.02 | 3.98 | 3.99 | -1.24% | 2.06 | 2.59% |
| 2025-07-29 | 4.05 | 4.07 | 4.00 | 4.04 | -0.98% | 2.91 | 3.64% |
| 2025-07-28 | 4.13 | 4.14 | 4.06 | 4.08 | -2.16% | 3.58 | 4.42% |
| 2025-07-25 | 4.08 | 4.21 | 4.07 | 4.17 | +2.46% | 6.78 | 8.21% |
| 2025-07-24 | 4.03 | 4.07 | 4.03 | 4.07 | +0.99% | 2.11 | 2.61% |