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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.06 | 7.14 | 6.96 | 7.00 | -0.71% | 2.17 | 6.06% |
| 2025-11-19 | 7.26 | 7.38 | 7.00 | 7.05 | -7.11% | 3.90 | 10.82% |
| 2025-11-18 | 8.30 | 8.30 | 7.59 | 7.59 | -9.96% | 5.10 | 12.99% |
| 2025-11-17 | 8.41 | 8.43 | 8.23 | 8.43 | +10.05% | 3.29 | 7.69% |
| 2025-11-14 | 7.06 | 7.66 | 7.06 | 7.66 | +10.06% | 2.03 | 5.43% |
| 2025-11-13 | 6.91 | 6.99 | 6.86 | 6.96 | +0.29% | 0.78 | 2.21% |
| 2025-11-12 | 6.77 | 7.10 | 6.77 | 6.94 | +2.06% | 1.44 | 4.11% |
| 2025-11-11 | 6.76 | 6.87 | 6.69 | 6.80 | +0.44% | 0.79 | 2.30% |
| 2025-11-10 | 6.69 | 7.01 | 6.69 | 6.77 | +0.15% | 1.66 | 4.77% |
| 2025-11-07 | 6.56 | 6.81 | 6.53 | 6.76 | +3.05% | 0.93 | 2.73% |
| 2025-11-06 | 6.55 | 6.59 | 6.49 | 6.56 | -0.15% | 0.49 | 1.48% |
| 2025-11-05 | 6.53 | 6.60 | 6.45 | 6.57 | +0.46% | 0.52 | 1.56% |
| 2025-11-04 | 6.50 | 6.58 | 6.49 | 6.54 | +0.15% | 0.42 | 1.25% |
| 2025-11-03 | 6.58 | 6.58 | 6.50 | 6.53 | -0.15% | 0.33 | 1.01% |
| 2025-10-31 | 6.33 | 6.58 | 6.32 | 6.54 | +3.32% | 0.74 | 2.23% |
| 2025-10-30 | 6.43 | 6.45 | 6.31 | 6.33 | -1.56% | 0.42 | 1.29% |
| 2025-10-29 | 6.45 | 6.48 | 6.39 | 6.43 | -0.46% | 0.36 | 1.09% |
| 2025-10-28 | 6.46 | 6.52 | 6.43 | 6.46 | -0.15% | 0.28 | 0.85% |
| 2025-10-27 | 6.52 | 6.57 | 6.41 | 6.47 | -0.92% | 0.49 | 1.49% |
| 2025-10-24 | 6.49 | 6.60 | 6.40 | 6.53 | +0.62% | 0.80 | 2.42% |