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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.97 | 5.99 | 5.88 | 5.89 | -1.34% | 1.17 | 1.63% |
| 2025-09-16 | 5.91 | 5.98 | 5.88 | 5.97 | +1.36% | 1.18 | 1.64% |
| 2025-09-15 | 5.95 | 5.96 | 5.88 | 5.89 | -0.67% | 0.84 | 1.17% |
| 2025-09-12 | 5.99 | 5.99 | 5.91 | 5.93 | -1.17% | 1.16 | 1.61% |
| 2025-09-11 | 6.02 | 6.03 | 5.89 | 6.00 | -0.83% | 1.44 | 2.00% |
| 2025-09-10 | 5.86 | 6.13 | 5.82 | 6.05 | +3.24% | 2.76 | 3.79% |
| 2025-09-09 | 5.97 | 5.97 | 5.83 | 5.86 | -1.84% | 0.93 | 1.30% |
| 2025-09-08 | 5.89 | 6.00 | 5.86 | 5.97 | +1.36% | 1.22 | 1.69% |
| 2025-09-05 | 5.82 | 5.90 | 5.71 | 5.89 | +1.90% | 1.20 | 1.70% |
| 2025-09-04 | 5.81 | 5.92 | 5.69 | 5.78 | -0.52% | 1.59 | 2.25% |
| 2025-09-03 | 5.99 | 6.01 | 5.80 | 5.81 | -3.00% | 1.62 | 2.27% |
| 2025-09-02 | 6.07 | 6.09 | 5.90 | 5.99 | -1.32% | 1.69 | 2.33% |
| 2025-09-01 | 5.98 | 6.08 | 5.90 | 6.07 | +1.50% | 1.70 | 2.32% |
| 2025-08-29 | 6.02 | 6.06 | 5.97 | 5.98 | -0.66% | 1.30 | 1.79% |
| 2025-08-28 | 5.98 | 6.07 | 5.81 | 6.02 | -0.17% | 2.67 | 3.69% |
| 2025-08-27 | 6.20 | 6.23 | 6.03 | 6.03 | -3.37% | 2.95 | 3.97% |
| 2025-08-26 | 6.29 | 6.44 | 6.22 | 6.24 | -0.16% | 2.70 | 3.54% |
| 2025-08-25 | 6.11 | 6.28 | 6.10 | 6.25 | +1.79% | 3.00 | 3.99% |
| 2025-08-22 | 6.21 | 6.25 | 6.10 | 6.14 | -2.38% | 3.19 | 4.28% |
| 2025-08-21 | 6.05 | 6.54 | 6.04 | 6.29 | +3.80% | 6.48 | 8.48% |