*ST中岩 sz.002542
1.60
-3.61%
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 | 1.65 | 1.66 | 1.58 | 1.60 | -3.61% | 0.66 | 2.32% |
| 2026-05-22 | 1.66 | 1.68 | 1.63 | 1.66 | -0.60% | 0.37 | 1.27% |
| 2026-05-21 | 1.75 | 1.76 | 1.67 | 1.67 | -5.11% | 0.59 | 1.96% |
| 2026-05-20 | 1.81 | 1.81 | 1.74 | 1.76 | -2.76% | 0.52 | 1.66% |
| 2026-05-19 | 1.77 | 1.82 | 1.76 | 1.81 | +2.26% | 0.62 | 1.94% |
| 2026-05-18 | 1.73 | 1.79 | 1.71 | 1.77 | +1.72% | 0.54 | 1.75% |
| 2026-05-15 | 1.75 | 1.77 | 1.72 | 1.74 | -0.57% | 0.52 | 1.68% |
| 2026-05-14 | 1.80 | 1.81 | 1.75 | 1.75 | -3.31% | 0.75 | 2.42% |
| 2026-05-13 | 1.84 | 1.86 | 1.78 | 1.81 | -2.69% | 1.07 | 3.37% |
| 2026-05-12 | 1.84 | 1.90 | 1.83 | 1.86 | +1.09% | 1.11 | 3.39% |
| 2026-05-11 | 1.87 | 1.90 | 1.83 | 1.84 | -2.13% | 1.49 | 4.55% |
| 2026-05-08 | 1.81 | 1.91 | 1.80 | 1.88 | +3.30% | 1.96 | 5.95% |
| 2026-05-07 | 1.78 | 1.85 | 1.75 | 1.82 | +2.82% | 1.39 | 4.40% |
| 2026-05-06 | 1.75 | 1.81 | 1.75 | 1.77 | +1.14% | 1.08 | 3.46% |
| 2026-04-30 | 1.78 | 1.79 | 1.73 | 1.75 | -2.78% | 1.42 | 4.60% |
| 2026-04-29 | 1.76 | 1.87 | 1.74 | 1.80 | +1.12% | 1.56 | 4.88% |
| 2026-04-28 | 1.79 | 1.83 | 1.76 | 1.78 | -2.20% | 1.42 | 4.52% |
| 2026-04-27 | 1.77 | 1.87 | 1.71 | 1.82 | +1.68% | 1.99 | 6.33% |
| 2026-04-24 | 1.83 | 1.85 | 1.79 | 1.79 | -4.79% | 2.12 | 6.69% |
| 2026-04-23 | 1.85 | 1.91 | 1.78 | 1.88 | +1.08% | 2.61 | 8.02% |