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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.33 | 5.39 | 5.30 | 5.32 | -0.56% | 1.50 | 2.31% |
| 2025-07-22 | 5.37 | 5.41 | 5.34 | 5.35 | -0.74% | 1.43 | 2.19% |
| 2025-07-21 | 5.37 | 5.41 | 5.35 | 5.39 | +0.56% | 1.31 | 2.00% |
| 2025-07-18 | 5.39 | 5.41 | 5.32 | 5.36 | -0.92% | 1.49 | 2.30% |
| 2025-07-17 | 5.46 | 5.52 | 5.35 | 5.41 | -0.18% | 2.30 | 3.52% |
| 2025-07-16 | 5.25 | 5.64 | 5.23 | 5.42 | +3.44% | 4.72 | 7.17% |
| 2025-07-15 | 5.28 | 5.31 | 5.18 | 5.24 | -1.50% | 1.95 | 3.07% |
| 2025-07-14 | 5.38 | 5.45 | 5.28 | 5.32 | -1.12% | 2.16 | 3.33% |
| 2025-07-11 | 5.39 | 5.42 | 5.32 | 5.38 | -0.55% | 2.20 | 3.38% |
| 2025-07-10 | 5.44 | 5.48 | 5.36 | 5.41 | -0.37% | 2.12 | 3.22% |
| 2025-07-09 | 5.46 | 5.51 | 5.40 | 5.43 | -1.27% | 2.64 | 4.00% |
| 2025-07-08 | 5.48 | 5.59 | 5.42 | 5.50 | +0.36% | 3.19 | 4.78% |
| 2025-07-07 | 5.71 | 5.72 | 5.46 | 5.48 | -5.03% | 5.52 | 8.21% |
| 2025-07-04 | 5.88 | 6.01 | 5.71 | 5.77 | -1.70% | 6.54 | 9.20% |
| 2025-07-03 | 5.60 | 6.08 | 5.60 | 5.87 | +2.62% | 7.69 | 10.88% |
| 2025-07-02 | 5.82 | 6.15 | 5.71 | 5.72 | +0.35% | 11.64 | 16.26% |
| 2025-07-01 | 5.18 | 5.70 | 5.15 | 5.70 | +10.04% | 8.89 | 13.11% |
| 2025-06-30 | 5.21 | 5.72 | 5.17 | 5.18 | -0.38% | 7.50 | 11.55% |
| 2025-06-27 | 5.20 | 5.20 | 5.20 | 5.20 | nan% | nan | nan% |
| 2025-06-26 | 5.20 | 5.28 | 5.09 | 5.20 | +1.56% | 4.51 | 7.16% |