*ST辉丰 sz.002496
2.68
+1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.19 | 2.26 | 2.12 | 2.21 | +2.31% | 1.45 | 5.64% |
| 2026-04-21 | 2.23 | 2.23 | 2.12 | 2.16 | +1.89% | 1.91 | 7.43% |
| 2026-04-20 | 2.12 | 2.12 | 2.12 | 2.12 | +4.95% | 0.06 | 0.23% |
| 2026-04-17 | 1.96 | 2.03 | 1.96 | 2.02 | +2.54% | 0.67 | 3.02% |
| 2026-04-16 | 2.06 | 2.08 | 1.95 | 1.97 | -3.90% | 0.92 | 4.14% |
| 2026-04-15 | 2.05 | 2.12 | 2.04 | 2.05 | +0.49% | 0.92 | 3.96% |
| 2026-04-14 | 1.96 | 2.04 | 1.96 | 2.04 | +4.08% | 0.64 | 2.87% |
| 2026-04-13 | 1.91 | 1.98 | 1.91 | 1.96 | +2.08% | 0.51 | 2.36% |
| 2026-04-10 | 1.89 | 1.94 | 1.89 | 1.92 | +1.59% | 0.45 | 2.11% |
| 2026-04-09 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 0.59 | 2.82% |
| 2026-04-08 | 1.91 | 1.96 | 1.83 | 1.87 | -3.11% | 0.97 | 4.60% |
| 2026-04-07 | 1.94 | 1.97 | 1.87 | 1.93 | 0.00% | 0.45 | 2.09% |
| 2026-04-03 | 2.01 | 2.02 | 1.90 | 1.93 | -3.50% | 0.62 | 2.84% |
| 2026-04-02 | 1.98 | 2.05 | 1.97 | 2.00 | +0.50% | 0.56 | 2.52% |
| 2026-04-01 | 1.96 | 1.99 | 1.94 | 1.99 | +3.11% | 0.51 | 2.32% |
| 2026-03-31 | 1.94 | 2.00 | 1.93 | 1.93 | -0.52% | 0.54 | 2.45% |
| 2026-03-30 | 1.91 | 1.95 | 1.89 | 1.94 | +0.52% | 0.41 | 1.91% |
| 2026-03-27 | 1.86 | 1.96 | 1.85 | 1.93 | +2.66% | 0.55 | 2.60% |
| 2026-03-26 | 1.86 | 1.91 | 1.84 | 1.88 | +1.08% | 0.57 | 2.74% |
| 2026-03-25 | 1.86 | 1.89 | 1.82 | 1.86 | +2.20% | 0.72 | 3.51% |