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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.39 | 4.57 | 4.37 | 4.45 | +2.06% | 1.17 | 2.15% |
| 2026-02-13 | 4.45 | 4.51 | 4.36 | 4.36 | -2.02% | 0.78 | 1.46% |
| 2026-02-12 | 4.45 | 4.51 | 4.40 | 4.45 | -1.55% | 1.44 | 2.68% |
| 2026-02-11 | 4.39 | 4.52 | 4.32 | 4.52 | +5.12% | 2.04 | 3.76% |
| 2026-02-10 | 4.26 | 4.31 | 4.25 | 4.30 | +1.18% | 0.59 | 1.13% |
| 2026-02-09 | 4.23 | 4.28 | 4.22 | 4.25 | 0.00% | 0.66 | 1.28% |
| 2026-02-06 | 4.33 | 4.40 | 4.24 | 4.25 | +0.71% | 1.07 | 2.05% |
| 2026-02-05 | 4.21 | 4.27 | 4.19 | 4.22 | +0.24% | 0.66 | 1.28% |
| 2026-02-04 | 4.13 | 4.22 | 4.11 | 4.21 | +1.45% | 0.62 | 1.23% |
| 2026-02-03 | 4.14 | 4.17 | 4.12 | 4.15 | +0.48% | 0.40 | 0.79% |
| 2026-02-02 | 4.14 | 4.19 | 4.11 | 4.13 | -2.36% | 0.64 | 1.26% |
| 2026-01-30 | 4.22 | 4.25 | 4.20 | 4.23 | 0.00% | 0.60 | 1.18% |
| 2026-01-29 | 4.25 | 4.26 | 4.20 | 4.23 | -0.47% | 0.64 | 1.25% |
| 2026-01-28 | 4.27 | 4.30 | 4.24 | 4.25 | -0.47% | 0.61 | 1.18% |
| 2026-01-27 | 4.33 | 4.34 | 4.22 | 4.27 | -1.84% | 0.85 | 1.64% |
| 2026-01-26 | 4.27 | 4.36 | 4.24 | 4.35 | +1.87% | 1.27 | 2.45% |
| 2026-01-23 | 4.23 | 4.28 | 4.21 | 4.27 | +0.95% | 0.84 | 1.63% |
| 2026-01-22 | 4.22 | 4.25 | 4.19 | 4.23 | +0.24% | 0.84 | 1.64% |
| 2026-01-21 | 4.24 | 4.25 | 4.21 | 4.22 | -0.94% | 0.65 | 1.27% |
| 2026-01-20 | 4.26 | 4.31 | 4.23 | 4.26 | -0.23% | 0.79 | 1.53% |