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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.94 | 5.12 | 4.92 | 5.12 | +4.92% | 2.11 | 3.48% |
| 2025-06-24 | 4.94 | 5.05 | 4.83 | 4.88 | +0.83% | 5.92 | 9.91% |
| 2025-06-23 | 4.84 | 4.84 | 4.75 | 4.84 | +4.99% | 4.55 | 7.78% |
| 2025-06-20 | 4.61 | 4.61 | 4.61 | 4.61 | +5.01% | 0.18 | 0.31% |
| 2025-06-19 | 4.39 | 4.39 | 4.39 | 4.39 | +5.02% | 0.20 | 0.38% |
| 2025-06-18 | 4.21 | 4.24 | 4.18 | 4.18 | -1.18% | 0.48 | 0.94% |
| 2025-06-17 | 4.23 | 4.29 | 4.20 | 4.23 | 0.00% | 0.69 | 1.35% |
| 2025-06-16 | 4.15 | 4.25 | 4.14 | 4.23 | +1.44% | 0.72 | 1.41% |
| 2025-06-13 | 4.25 | 4.25 | 4.15 | 4.17 | -1.42% | 0.85 | 1.67% |
| 2025-06-12 | 4.25 | 4.30 | 4.20 | 4.23 | -0.94% | 0.91 | 1.78% |
| 2025-06-11 | 4.34 | 4.36 | 4.26 | 4.27 | -1.39% | 0.96 | 1.84% |
| 2025-06-10 | 4.29 | 4.41 | 4.21 | 4.33 | +1.17% | 1.67 | 3.18% |
| 2025-06-09 | 4.34 | 4.35 | 4.24 | 4.28 | 0.00% | 1.48 | 2.84% |
| 2025-06-06 | 4.12 | 4.35 | 4.12 | 4.28 | +3.38% | 2.55 | 4.89% |
| 2025-06-05 | 4.10 | 4.18 | 4.08 | 4.14 | +1.22% | 1.31 | 2.61% |
| 2025-06-04 | 4.04 | 4.09 | 4.04 | 4.09 | +1.49% | 0.86 | 1.74% |
| 2025-06-03 | 3.99 | 4.04 | 3.98 | 4.03 | +0.50% | 0.53 | 1.08% |
| 2025-05-30 | 4.03 | 4.04 | 4.00 | 4.01 | -0.74% | 0.59 | 1.20% |
| 2025-05-29 | 4.03 | 4.06 | 4.01 | 4.04 | +0.25% | 0.62 | 1.27% |
| 2025-05-28 | 4.02 | 4.08 | 4.01 | 4.03 | +0.50% | 0.53 | 1.09% |