ST百灵 sz.002424
4.64
-1.69%
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 | 4.72 | 4.74 | 4.55 | 4.64 | -1.69% | 0.67 | 1.20% |
| 2026-05-22 | 4.73 | 4.79 | 4.69 | 4.72 | -0.63% | 0.35 | 0.61% |
| 2026-05-21 | 4.78 | 4.83 | 4.72 | 4.75 | -1.66% | 0.50 | 0.85% |
| 2026-05-20 | 4.93 | 4.93 | 4.81 | 4.83 | -1.83% | 0.37 | 0.63% |
| 2026-05-19 | 4.94 | 5.02 | 4.89 | 4.92 | +1.23% | 0.34 | 0.57% |
| 2026-05-18 | 4.86 | 4.93 | 4.77 | 4.86 | -0.41% | 0.50 | 0.85% |
| 2026-05-15 | 4.76 | 5.00 | 4.71 | 4.88 | +2.31% | 0.65 | 1.09% |
| 2026-05-14 | 4.85 | 4.86 | 4.75 | 4.77 | -1.65% | 0.54 | 0.94% |
| 2026-05-13 | 4.93 | 4.94 | 4.81 | 4.85 | -1.62% | 0.69 | 1.17% |
| 2026-05-12 | 4.95 | 4.97 | 4.92 | 4.93 | -0.80% | 0.34 | 0.56% |
| 2026-05-11 | 4.98 | 4.99 | 4.90 | 4.97 | 0.00% | 0.51 | 0.86% |
| 2026-05-08 | 5.03 | 5.05 | 4.95 | 4.97 | -1.58% | 0.56 | 0.93% |
| 2026-05-07 | 5.13 | 5.18 | 5.04 | 5.05 | -1.56% | 0.52 | 0.85% |
| 2026-05-06 | 5.05 | 5.13 | 5.04 | 5.13 | +1.99% | 0.63 | 1.02% |
| 2026-04-30 | 5.03 | 5.08 | 4.96 | 5.03 | -0.98% | 0.60 | 1.00% |
| 2026-04-29 | 5.00 | 5.10 | 4.98 | 5.08 | +1.20% | 0.46 | 0.75% |
| 2026-04-28 | 5.00 | 5.10 | 4.98 | 5.02 | +1.01% | 0.50 | 0.82% |
| 2026-04-27 | 4.87 | 4.98 | 4.81 | 4.97 | +2.26% | 0.40 | 0.68% |
| 2026-04-24 | 4.97 | 4.99 | 4.75 | 4.86 | -2.41% | 0.76 | 1.30% |
| 2026-04-23 | 5.05 | 5.05 | 4.97 | 4.98 | -1.19% | 0.40 | 0.66% |