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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.82 | 5.84 | 5.74 | 5.79 | -0.34% | 0.79 | 1.12% |
| 2025-11-19 | 5.91 | 5.92 | 5.78 | 5.81 | -1.69% | 1.05 | 1.49% |
| 2025-11-18 | 5.99 | 6.03 | 5.88 | 5.91 | -1.66% | 1.40 | 1.95% |
| 2025-11-17 | 6.12 | 6.18 | 5.99 | 6.01 | -2.75% | 1.97 | 2.69% |
| 2025-11-14 | 6.09 | 6.25 | 6.06 | 6.18 | +1.31% | 2.93 | 3.90% |
| 2025-11-13 | 6.02 | 6.11 | 5.95 | 6.10 | +0.16% | 2.37 | 3.24% |
| 2025-11-12 | 6.02 | 6.19 | 5.99 | 6.09 | +1.33% | 3.22 | 4.36% |
| 2025-11-11 | 5.98 | 6.02 | 5.92 | 6.01 | +0.50% | 1.99 | 2.74% |
| 2025-11-10 | 5.81 | 6.00 | 5.80 | 5.98 | +2.57% | 2.39 | 3.32% |
| 2025-11-07 | 5.79 | 5.87 | 5.79 | 5.83 | +0.17% | 1.01 | 1.43% |
| 2025-11-06 | 5.93 | 5.94 | 5.80 | 5.82 | -1.69% | 1.36 | 1.92% |
| 2025-11-05 | 5.75 | 5.96 | 5.73 | 5.92 | +2.25% | 1.99 | 2.78% |
| 2025-11-04 | 5.84 | 5.85 | 5.75 | 5.79 | -1.03% | 0.92 | 1.31% |
| 2025-11-03 | 5.82 | 5.85 | 5.78 | 5.85 | +0.69% | 1.22 | 1.73% |
| 2025-10-31 | 5.70 | 5.82 | 5.68 | 5.81 | +1.57% | 1.55 | 2.20% |
| 2025-10-30 | 5.91 | 5.93 | 5.72 | 5.72 | -2.89% | 2.02 | 2.87% |
| 2025-10-29 | 5.85 | 5.90 | 5.78 | 5.89 | 0.00% | 1.52 | 2.15% |
| 2025-10-28 | 5.89 | 5.94 | 5.85 | 5.89 | -0.51% | 1.50 | 2.09% |
| 2025-10-27 | 5.84 | 5.92 | 5.77 | 5.92 | +1.54% | 1.80 | 2.53% |
| 2025-10-24 | 5.89 | 5.95 | 5.81 | 5.83 | -1.19% | 1.72 | 2.41% |