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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.61 | 4.69 | 4.56 | 4.69 | +2.85% | 0.73 | 1.29% |
| 2026-03-23 | 4.66 | 4.70 | 4.56 | 4.56 | -5.00% | 0.99 | 1.78% |
| 2026-03-20 | 4.93 | 5.00 | 4.78 | 4.80 | -2.24% | 0.76 | 1.29% |
| 2026-03-19 | 5.03 | 5.06 | 4.90 | 4.91 | -3.54% | 0.83 | 1.39% |
| 2026-03-18 | 5.09 | 5.11 | 5.02 | 5.09 | +0.79% | 0.53 | 0.86% |
| 2026-03-17 | 5.16 | 5.18 | 5.03 | 5.05 | -1.17% | 0.76 | 1.23% |
| 2026-03-16 | 5.17 | 5.26 | 5.03 | 5.11 | -1.35% | 1.16 | 1.87% |
| 2026-03-13 | 5.45 | 5.47 | 5.15 | 5.18 | -4.43% | 1.73 | 2.71% |
| 2026-03-12 | 5.33 | 5.45 | 5.32 | 5.42 | +1.12% | 0.92 | 1.41% |
| 2026-03-11 | 5.20 | 5.43 | 5.18 | 5.36 | +3.47% | 1.30 | 2.00% |
| 2026-03-10 | 5.08 | 5.28 | 5.08 | 5.18 | +2.17% | 0.92 | 1.46% |
| 2026-03-09 | 5.11 | 5.22 | 5.05 | 5.07 | -1.74% | 1.11 | 1.79% |
| 2026-03-06 | 5.14 | 5.21 | 5.07 | 5.16 | -0.39% | 0.83 | 1.33% |
| 2026-03-05 | 5.15 | 5.33 | 5.15 | 5.18 | 0.00% | 1.16 | 1.83% |
| 2026-03-04 | 4.92 | 5.22 | 4.88 | 5.18 | +4.02% | 1.46 | 2.36% |
| 2026-03-03 | 5.15 | 5.23 | 4.98 | 4.98 | -4.96% | 1.87 | 3.03% |
| 2026-03-02 | 4.95 | 5.25 | 4.94 | 5.24 | +4.80% | 2.09 | 3.33% |
| 2026-02-27 | 4.98 | 5.07 | 4.88 | 5.00 | +2.67% | 2.45 | 4.07% |
| 2026-02-26 | 4.61 | 4.87 | 4.59 | 4.87 | +4.96% | 1.18 | 2.03% |
| 2026-02-25 | 4.47 | 4.67 | 4.44 | 4.64 | +4.27% | 1.82 | 3.26% |