ST棕榈 sz.002431
1.62
-3.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.66 | 1.67 | 1.60 | 1.62 | -3.57% | 0.63 | 2.16% |
| 2026-05-22 | 1.62 | 1.68 | 1.61 | 1.68 | +5.00% | 0.51 | 1.70% |
| 2026-05-21 | 1.67 | 1.69 | 1.60 | 1.60 | -4.76% | 0.51 | 1.71% |
| 2026-05-20 | 1.71 | 1.73 | 1.68 | 1.68 | -2.89% | 0.65 | 2.10% |
| 2026-05-19 | 1.69 | 1.77 | 1.66 | 1.73 | +2.37% | 1.01 | 3.25% |
| 2026-05-18 | 1.55 | 1.69 | 1.53 | 1.69 | +4.97% | 1.04 | 3.60% |
| 2026-05-15 | 1.65 | 1.67 | 1.61 | 1.61 | -4.73% | 0.83 | 2.83% |
| 2026-05-14 | 1.74 | 1.76 | 1.69 | 1.69 | -5.06% | 1.08 | 3.49% |
| 2026-05-13 | 1.79 | 1.85 | 1.71 | 1.78 | -0.56% | 1.75 | 5.48% |
| 2026-05-12 | 1.70 | 1.79 | 1.70 | 1.79 | +5.29% | 1.54 | 4.89% |
| 2026-05-11 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 0.14 | 0.45% |
| 2026-05-08 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 0.15 | 0.46% |
| 2026-05-07 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | 0.16 | 0.48% |
| 2026-05-06 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 0.07 | 0.20% |
| 2026-04-30 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 0.04 | 0.11% |
| 2026-04-29 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | 0.03 | 0.06% |
| 2026-04-28 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 0.03 | 0.07% |
| 2026-04-27 | 2.42 | 2.42 | 2.42 | 2.42 | nan% | nan | nan% |
| 2026-04-24 | 2.38 | 2.46 | 2.37 | 2.42 | +0.83% | 0.60 | 1.36% |
| 2026-04-23 | 2.46 | 2.47 | 2.39 | 2.40 | -2.83% | 1.02 | 2.34% |