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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.00 | 4.05 | 3.98 | 4.01 | +0.25% | 0.43 | 0.88% |
| 2025-05-26 | 4.06 | 4.06 | 3.95 | 4.00 | -1.23% | 0.69 | 1.43% |
| 2025-05-23 | 4.04 | 4.13 | 4.04 | 4.05 | -0.49% | 0.85 | 1.71% |
| 2025-05-22 | 4.06 | 4.16 | 4.05 | 4.07 | +0.25% | 1.03 | 2.07% |
| 2025-05-21 | 4.06 | 4.10 | 4.03 | 4.06 | -0.25% | 0.83 | 1.69% |
| 2025-05-20 | 4.00 | 4.17 | 3.98 | 4.07 | +2.00% | 1.37 | 2.77% |
| 2025-05-19 | 3.96 | 4.01 | 3.94 | 3.99 | +1.27% | 0.79 | 1.64% |
| 2025-05-16 | 3.94 | 3.96 | 3.92 | 3.94 | 0.00% | 0.48 | 1.00% |
| 2025-05-15 | 3.94 | 4.00 | 3.92 | 3.94 | -0.51% | 0.66 | 1.38% |
| 2025-05-14 | 3.96 | 3.97 | 3.92 | 3.96 | 0.00% | 0.68 | 1.42% |
| 2025-05-13 | 4.00 | 4.01 | 3.95 | 3.96 | -0.50% | 0.59 | 1.21% |
| 2025-05-12 | 4.00 | 4.02 | 3.94 | 3.98 | -0.75% | 0.82 | 1.71% |
| 2025-05-09 | 4.00 | 4.07 | 3.99 | 4.01 | +0.50% | 0.93 | 1.91% |
| 2025-05-08 | 4.00 | 4.02 | 3.97 | 3.99 | -0.25% | 0.60 | 1.25% |
| 2025-05-07 | 4.01 | 4.07 | 3.98 | 4.00 | 0.00% | 0.85 | 1.74% |
| 2025-05-06 | 3.98 | 4.00 | 3.94 | 4.00 | +1.52% | 0.66 | 1.37% |