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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.61 | 7.94 | 7.48 | 7.64 | +3.24% | 4.27 | 10.96% |
| 2025-12-17 | 6.74 | 7.40 | 6.65 | 7.40 | +9.96% | 1.86 | 5.15% |
| 2025-12-16 | 6.95 | 6.95 | 6.71 | 6.73 | -2.89% | 0.64 | 1.86% |
| 2025-12-15 | 6.87 | 6.99 | 6.82 | 6.93 | +0.14% | 0.55 | 1.55% |
| 2025-12-12 | 6.97 | 7.01 | 6.75 | 6.92 | -1.28% | 0.94 | 2.68% |
| 2025-12-11 | 7.12 | 7.13 | 6.97 | 7.01 | -1.41% | 0.62 | 1.74% |
| 2025-12-10 | 7.11 | 7.13 | 6.97 | 7.11 | -0.14% | 0.86 | 2.41% |
| 2025-12-09 | 7.38 | 7.40 | 7.09 | 7.12 | -3.39% | 0.89 | 2.42% |
| 2025-12-08 | 7.36 | 7.45 | 7.28 | 7.37 | +1.52% | 0.76 | 2.03% |
| 2025-12-05 | 7.41 | 7.41 | 7.18 | 7.26 | -1.49% | 0.85 | 2.32% |
| 2025-12-04 | 7.40 | 7.47 | 7.27 | 7.37 | 0.00% | 0.97 | 2.60% |
| 2025-12-03 | 7.41 | 7.45 | 7.25 | 7.37 | +0.41% | 1.14 | 3.07% |
| 2025-12-02 | 7.40 | 7.42 | 7.32 | 7.34 | -1.08% | 0.74 | 1.97% |
| 2025-12-01 | 7.52 | 7.64 | 7.38 | 7.42 | -1.72% | 1.02 | 2.70% |
| 2025-11-28 | 7.49 | 7.55 | 7.42 | 7.55 | +0.53% | 1.15 | 3.03% |
| 2025-11-27 | 7.41 | 7.58 | 7.34 | 7.51 | +0.54% | 1.70 | 4.50% |
| 2025-11-26 | 7.34 | 7.58 | 7.34 | 7.47 | +1.77% | 2.17 | 5.73% |
| 2025-11-25 | 6.95 | 7.45 | 6.92 | 7.34 | +6.07% | 2.61 | 7.07% |
| 2025-11-24 | 7.05 | 7.06 | 6.86 | 6.92 | +3.28% | 1.68 | 4.76% |
| 2025-11-21 | 6.93 | 7.05 | 6.63 | 6.70 | -4.29% | 1.90 | 5.46% |