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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.00 | 5.07 | 5.00 | 5.04 | +0.20% | 0.28 | 0.46% |
| 2026-04-21 | 5.15 | 5.16 | 5.02 | 5.03 | -1.95% | 0.47 | 0.77% |
| 2026-04-20 | 5.17 | 5.23 | 5.09 | 5.13 | -0.77% | 0.64 | 1.03% |
| 2026-04-17 | 5.01 | 5.27 | 4.97 | 5.17 | +2.99% | 0.86 | 1.39% |
| 2026-04-16 | 5.03 | 5.05 | 4.98 | 5.02 | -0.20% | 0.36 | 0.58% |
| 2026-04-15 | 5.05 | 5.08 | 5.01 | 5.03 | +0.40% | 0.33 | 0.54% |
| 2026-04-14 | 5.05 | 5.10 | 5.00 | 5.01 | -1.38% | 0.50 | 0.82% |
| 2026-04-13 | 5.02 | 5.20 | 4.98 | 5.08 | +0.59% | 0.68 | 1.10% |
| 2026-04-10 | 5.02 | 5.10 | 5.02 | 5.05 | +0.40% | 0.45 | 0.73% |
| 2026-04-09 | 5.02 | 5.06 | 5.01 | 5.03 | -0.59% | 0.35 | 0.57% |
| 2026-04-08 | 5.09 | 5.09 | 4.99 | 5.06 | +1.40% | 0.54 | 0.89% |
| 2026-04-07 | 4.95 | 5.04 | 4.91 | 4.99 | +0.40% | 0.40 | 0.67% |
| 2026-04-03 | 5.18 | 5.19 | 4.90 | 4.97 | -3.68% | 0.81 | 1.33% |
| 2026-04-02 | 5.26 | 5.29 | 5.13 | 5.16 | -1.34% | 0.69 | 1.10% |
| 2026-04-01 | 5.24 | 5.35 | 5.13 | 5.23 | +0.97% | 0.99 | 1.56% |
| 2026-03-31 | 5.31 | 5.32 | 5.16 | 5.18 | +2.17% | 2.00 | 3.14% |
| 2026-03-30 | 5.07 | 5.07 | 5.02 | 5.07 | +4.97% | 0.35 | 0.56% |
| 2026-03-27 | 4.70 | 4.84 | 4.67 | 4.83 | +2.11% | 0.39 | 0.68% |
| 2026-03-26 | 4.86 | 4.89 | 4.69 | 4.73 | -2.67% | 0.60 | 1.03% |
| 2026-03-25 | 4.75 | 4.87 | 4.72 | 4.86 | +3.62% | 0.74 | 1.27% |