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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.73 | 6.80 | 6.69 | 6.76 | +0.60% | 0.64 | 1.87% |
| 2025-08-19 | 6.58 | 6.84 | 6.56 | 6.72 | +1.97% | 1.10 | 3.22% |
| 2025-08-18 | 6.71 | 6.76 | 6.50 | 6.59 | -1.64% | 1.35 | 4.01% |
| 2025-08-15 | 6.67 | 6.72 | 6.65 | 6.70 | +0.30% | 0.49 | 1.43% |
| 2025-08-14 | 6.84 | 6.84 | 6.67 | 6.68 | -2.20% | 0.55 | 1.62% |
| 2025-08-13 | 6.86 | 6.88 | 6.75 | 6.83 | -0.44% | 0.45 | 1.29% |
| 2025-08-12 | 6.93 | 6.98 | 6.81 | 6.86 | -1.01% | 0.44 | 1.27% |
| 2025-08-11 | 6.88 | 6.93 | 6.80 | 6.93 | +0.73% | 0.46 | 1.32% |
| 2025-08-08 | 6.81 | 6.88 | 6.76 | 6.88 | +0.88% | 0.45 | 1.30% |
| 2025-08-07 | 6.87 | 6.89 | 6.79 | 6.82 | -0.58% | 0.38 | 1.11% |
| 2025-08-06 | 6.94 | 7.02 | 6.85 | 6.86 | -1.44% | 0.62 | 1.76% |
| 2025-08-05 | 6.95 | 7.18 | 6.93 | 6.96 | +0.29% | 0.73 | 2.06% |
| 2025-08-04 | 6.97 | 7.04 | 6.88 | 6.94 | -0.14% | 0.92 | 2.62% |
| 2025-08-01 | 6.71 | 6.99 | 6.71 | 6.95 | +3.12% | 1.29 | 3.68% |
| 2025-07-31 | 6.79 | 6.82 | 6.71 | 6.74 | -0.59% | 0.52 | 1.53% |
| 2025-07-30 | 6.70 | 6.84 | 6.69 | 6.78 | +0.74% | 0.80 | 2.32% |
| 2025-07-29 | 6.71 | 6.74 | 6.65 | 6.73 | +0.30% | 0.39 | 1.14% |
| 2025-07-28 | 6.72 | 6.76 | 6.68 | 6.71 | +0.15% | 0.34 | 1.00% |
| 2025-07-25 | 6.72 | 6.75 | 6.68 | 6.70 | -0.30% | 0.32 | 0.95% |
| 2025-07-24 | 6.65 | 6.74 | 6.64 | 6.72 | +0.75% | 0.36 | 1.06% |