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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.82 | 5.93 | 5.78 | 5.90 | 0.00% | 2.06 | 2.90% |
| 2025-10-22 | 6.05 | 6.12 | 5.89 | 5.90 | -1.67% | 2.69 | 3.72% |
| 2025-10-21 | 6.07 | 6.12 | 5.90 | 6.00 | -2.44% | 3.46 | 4.78% |
| 2025-10-20 | 5.94 | 6.18 | 5.78 | 6.15 | +1.49% | 4.95 | 6.76% |
| 2025-10-17 | 6.11 | 6.43 | 5.95 | 6.06 | +1.85% | 8.52 | 11.42% |
| 2025-10-16 | 5.66 | 5.95 | 5.61 | 5.95 | +9.98% | 2.81 | 3.98% |
| 2025-10-15 | 5.32 | 5.42 | 5.32 | 5.41 | +1.50% | 1.11 | 1.70% |
| 2025-10-14 | 5.33 | 5.42 | 5.30 | 5.33 | +0.38% | 1.12 | 1.72% |
| 2025-10-13 | 5.16 | 5.31 | 5.13 | 5.31 | -0.19% | 1.02 | 1.60% |
| 2025-10-10 | 5.25 | 5.37 | 5.24 | 5.32 | +1.14% | 1.29 | 1.99% |
| 2025-10-09 | 5.25 | 5.29 | 5.17 | 5.26 | +0.19% | 1.39 | 2.20% |
| 2025-09-30 | 5.33 | 5.37 | 5.18 | 5.25 | -1.32% | 1.96 | 3.09% |
| 2025-09-29 | 5.44 | 5.44 | 5.29 | 5.32 | -1.84% | 1.33 | 2.05% |
| 2025-09-26 | 5.48 | 5.54 | 5.41 | 5.42 | -1.63% | 0.91 | 1.38% |
| 2025-09-25 | 5.55 | 5.56 | 5.49 | 5.51 | -0.90% | 0.90 | 1.34% |
| 2025-09-24 | 5.46 | 5.59 | 5.42 | 5.56 | +1.65% | 1.11 | 1.65% |
| 2025-09-23 | 5.63 | 5.63 | 5.38 | 5.47 | -3.19% | 1.63 | 2.45% |
| 2025-09-22 | 5.69 | 5.85 | 5.62 | 5.65 | 0.00% | 1.10 | 1.59% |
| 2025-09-19 | 5.76 | 5.77 | 5.58 | 5.65 | -1.74% | 1.51 | 2.20% |
| 2025-09-18 | 5.89 | 5.91 | 5.75 | 5.75 | -2.38% | 1.37 | 1.94% |