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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.46 | 5.64 | 5.38 | 5.53 | +1.28% | 1.24 | 1.85% |
| 2025-12-17 | 5.21 | 5.48 | 5.17 | 5.46 | +4.80% | 1.29 | 1.99% |
| 2025-12-16 | 5.35 | 5.35 | 5.20 | 5.21 | -2.25% | 0.65 | 1.03% |
| 2025-12-15 | 5.30 | 5.39 | 5.25 | 5.33 | -0.37% | 0.52 | 0.80% |
| 2025-12-12 | 5.40 | 5.42 | 5.33 | 5.35 | -1.29% | 0.69 | 1.05% |
| 2025-12-11 | 5.48 | 5.51 | 5.41 | 5.42 | -1.09% | 0.67 | 1.02% |
| 2025-12-10 | 5.47 | 5.52 | 5.42 | 5.48 | -0.36% | 0.89 | 1.34% |
| 2025-12-09 | 5.48 | 5.53 | 5.46 | 5.50 | 0.00% | 0.77 | 1.16% |
| 2025-12-08 | 5.53 | 5.62 | 5.45 | 5.50 | -0.54% | 1.30 | 1.94% |
| 2025-12-05 | 5.22 | 5.57 | 5.20 | 5.53 | +5.94% | 2.64 | 4.03% |
| 2025-12-04 | 5.21 | 5.38 | 5.09 | 5.22 | -6.28% | 3.15 | 4.96% |
| 2025-12-03 | 5.60 | 5.65 | 5.54 | 5.57 | -0.89% | 1.00 | 1.47% |
| 2025-12-02 | 5.75 | 5.80 | 5.55 | 5.62 | -1.92% | 1.50 | 2.19% |
| 2025-12-01 | 5.68 | 5.74 | 5.65 | 5.73 | +0.70% | 0.91 | 1.32% |
| 2025-11-28 | 5.70 | 5.71 | 5.63 | 5.69 | -0.18% | 0.68 | 0.99% |
| 2025-11-27 | 5.69 | 5.73 | 5.64 | 5.70 | -0.35% | 0.72 | 1.04% |
| 2025-11-26 | 5.72 | 5.82 | 5.67 | 5.72 | 0.00% | 1.15 | 1.65% |
| 2025-11-25 | 5.64 | 5.73 | 5.61 | 5.72 | +1.78% | 1.12 | 1.62% |
| 2025-11-24 | 5.60 | 5.68 | 5.54 | 5.62 | +0.90% | 0.81 | 1.19% |
| 2025-11-21 | 5.76 | 5.80 | 5.57 | 5.57 | -3.80% | 1.35 | 1.97% |