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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.08 | 6.11 | 5.97 | 6.06 | -0.49% | 2.51 | 3.44% |
| 2025-08-19 | 6.07 | 6.20 | 6.03 | 6.09 | +0.49% | 3.38 | 4.55% |
| 2025-08-18 | 5.99 | 6.11 | 5.99 | 6.06 | +1.17% | 2.74 | 3.73% |
| 2025-08-15 | 5.94 | 6.00 | 5.72 | 5.99 | -0.17% | 3.68 | 5.15% |
| 2025-08-14 | 6.06 | 6.18 | 5.99 | 6.00 | -0.99% | 3.26 | 4.44% |
| 2025-08-13 | 6.07 | 6.10 | 6.01 | 6.06 | -0.16% | 2.34 | 3.18% |
| 2025-08-12 | 6.15 | 6.19 | 6.05 | 6.07 | -0.82% | 2.66 | 3.59% |
| 2025-08-11 | 6.07 | 6.15 | 6.00 | 6.12 | -0.16% | 2.81 | 3.81% |
| 2025-08-08 | 5.98 | 6.25 | 5.95 | 6.13 | +1.83% | 4.80 | 6.49% |
| 2025-08-07 | 5.96 | 6.27 | 5.95 | 6.02 | +0.33% | 5.78 | 7.83% |
| 2025-08-06 | 6.25 | 6.28 | 5.97 | 6.00 | -3.23% | 6.33 | 8.60% |
| 2025-08-05 | 6.64 | 6.70 | 6.17 | 6.20 | -6.77% | 9.17 | 12.01% |
| 2025-08-04 | 6.83 | 6.94 | 6.28 | 6.65 | +1.84% | 15.70 | 19.52% |
| 2025-08-01 | 6.09 | 6.53 | 6.08 | 6.53 | +9.93% | 7.49 | 9.68% |
| 2025-07-31 | 5.40 | 5.94 | 5.36 | 5.94 | +10.00% | 6.45 | 9.33% |
| 2025-07-30 | 5.43 | 5.47 | 5.33 | 5.40 | -0.18% | 1.94 | 2.96% |
| 2025-07-29 | 5.42 | 5.44 | 5.34 | 5.41 | +0.93% | 1.68 | 2.58% |
| 2025-07-28 | 5.33 | 5.42 | 5.32 | 5.36 | 0.00% | 1.32 | 2.03% |
| 2025-07-25 | 5.44 | 5.52 | 5.35 | 5.36 | -3.07% | 2.84 | 4.33% |
| 2025-07-24 | 5.32 | 5.67 | 5.32 | 5.53 | +3.95% | 4.29 | 6.38% |