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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.33 | 4.40 | 4.27 | 4.27 | -1.39% | 1.24 | 2.37% |
| 2026-01-16 | 4.29 | 4.33 | 4.22 | 4.33 | +0.93% | 1.87 | 3.59% |
| 2026-01-15 | 4.18 | 4.29 | 4.18 | 4.29 | +4.89% | 1.71 | 3.31% |
| 2026-01-14 | 4.13 | 4.15 | 4.08 | 4.09 | -0.73% | 1.44 | 2.87% |
| 2026-01-13 | 4.17 | 4.18 | 4.11 | 4.12 | -1.44% | 1.49 | 2.97% |
| 2026-01-12 | 4.26 | 4.26 | 4.15 | 4.18 | -2.11% | 1.98 | 3.90% |
| 2026-01-09 | 4.27 | 4.33 | 4.26 | 4.27 | -0.47% | 1.15 | 2.20% |
| 2026-01-08 | 4.26 | 4.30 | 4.23 | 4.29 | +0.23% | 0.69 | 1.32% |
| 2026-01-07 | 4.33 | 4.37 | 4.27 | 4.28 | -1.15% | 1.06 | 2.03% |
| 2026-01-06 | 4.28 | 4.35 | 4.28 | 4.33 | +0.93% | 0.95 | 1.81% |
| 2026-01-05 | 4.26 | 4.35 | 4.26 | 4.29 | -1.38% | 1.36 | 2.61% |
| 2025-12-31 | 4.29 | 4.43 | 4.27 | 4.35 | +2.84% | 2.07 | 3.93% |
| 2025-12-30 | 4.20 | 4.33 | 4.14 | 4.23 | -2.98% | 3.01 | 5.86% |
| 2025-12-29 | 4.40 | 4.42 | 4.36 | 4.36 | -5.01% | 1.86 | 3.51% |
| 2025-12-26 | 4.61 | 4.80 | 4.59 | 4.59 | -4.97% | 3.91 | 7.00% |
| 2025-12-25 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 0.23 | 0.39% |
| 2025-12-24 | 5.08 | 5.08 | 5.08 | 5.08 | -5.05% | 0.01 | 0.02% |
| 2025-12-23 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 0.03 | 0.04% |
| 2025-12-22 | 5.63 | 5.63 | 5.63 | 5.63 | nan% | nan | nan% |
| 2025-12-19 | 5.53 | 5.66 | 5.51 | 5.63 | +1.81% | 1.23 | 1.80% |