ST嘉应 sz.002198
3.82
-4.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.01 | 4.03 | 3.81 | 3.82 | -4.74% | 0.75 | 3.84% |
| 2026-05-22 | 3.95 | 4.07 | 3.92 | 4.01 | +1.01% | 0.42 | 2.07% |
| 2026-05-21 | 4.10 | 4.11 | 3.97 | 3.97 | -3.41% | 0.58 | 2.81% |
| 2026-05-20 | 4.14 | 4.22 | 4.00 | 4.11 | -0.72% | 0.78 | 3.71% |
| 2026-05-19 | 4.10 | 4.20 | 4.08 | 4.14 | +0.49% | 0.82 | 3.93% |
| 2026-05-18 | 3.97 | 4.17 | 3.91 | 4.12 | +3.78% | 1.28 | 6.20% |
| 2026-05-15 | 4.11 | 4.15 | 3.96 | 3.97 | -4.80% | 1.36 | 6.65% |
| 2026-05-14 | 4.40 | 4.46 | 4.17 | 4.17 | -5.01% | 1.47 | 6.75% |
| 2026-05-13 | 4.58 | 4.67 | 4.33 | 4.39 | -3.73% | 2.91 | 12.97% |
| 2026-05-12 | 4.52 | 4.56 | 4.52 | 4.56 | -4.20% | 1.64 | 7.13% |
| 2026-05-11 | 4.76 | 4.76 | 4.76 | 4.76 | -4.99% | 0.30 | 1.25% |
| 2026-05-08 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 0.07 | 0.28% |
| 2026-05-07 | 5.27 | 5.27 | 5.27 | 5.27 | -5.04% | 0.03 | 0.10% |
| 2026-05-06 | 5.55 | 5.55 | 5.55 | 5.55 | -4.97% | 0.06 | 0.21% |
| 2026-04-30 | 5.84 | 5.84 | 5.84 | 5.84 | nan% | nan | nan% |
| 2026-04-29 | 6.30 | 6.31 | 5.81 | 5.84 | -9.60% | 4.45 | 14.88% |
| 2026-04-28 | 6.17 | 6.73 | 6.17 | 6.46 | -1.97% | 2.25 | 6.84% |
| 2026-04-27 | 6.44 | 6.65 | 6.44 | 6.59 | -7.83% | 2.92 | 8.89% |
| 2026-04-24 | 7.38 | 7.38 | 7.11 | 7.15 | -3.12% | 1.24 | 3.40% |
| 2026-04-23 | 7.61 | 7.62 | 7.36 | 7.38 | -3.28% | 1.06 | 2.80% |