*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.87 | 3.91 | 3.82 | 3.91 | +0.26% | 2.44 | 3.59% |
| 2025-08-19 | 3.89 | 3.93 | 3.84 | 3.90 | +0.26% | 2.74 | 4.01% |
| 2025-08-18 | 3.78 | 3.91 | 3.75 | 3.89 | +2.91% | 3.22 | 4.74% |
| 2025-08-15 | 3.72 | 3.79 | 3.71 | 3.78 | +1.34% | 1.69 | 2.57% |
| 2025-08-14 | 3.88 | 3.88 | 3.73 | 3.73 | -3.62% | 3.08 | 4.61% |
| 2025-08-13 | 3.90 | 3.92 | 3.86 | 3.87 | -0.51% | 2.17 | 3.19% |
| 2025-08-12 | 3.96 | 3.96 | 3.88 | 3.89 | -1.77% | 2.40 | 3.49% |
| 2025-08-11 | 4.00 | 4.01 | 3.90 | 3.96 | -0.50% | 3.95 | 5.68% |
| 2025-08-08 | 3.83 | 4.05 | 3.79 | 3.98 | +4.19% | 7.17 | 10.36% |
| 2025-08-07 | 3.84 | 3.85 | 3.79 | 3.82 | -0.78% | 2.48 | 3.69% |
| 2025-08-06 | 3.83 | 3.86 | 3.80 | 3.85 | +0.26% | 2.63 | 3.90% |
| 2025-08-05 | 3.84 | 3.90 | 3.82 | 3.84 | -0.52% | 2.65 | 3.91% |
| 2025-08-04 | 3.91 | 3.92 | 3.82 | 3.86 | -1.78% | 3.01 | 4.44% |
| 2025-08-01 | 3.88 | 3.93 | 3.85 | 3.93 | +0.51% | 3.65 | 5.34% |
| 2025-07-31 | 3.97 | 4.03 | 3.90 | 3.91 | -1.01% | 4.73 | 6.80% |
| 2025-07-30 | 4.00 | 4.09 | 3.91 | 3.95 | -2.71% | 5.81 | 8.30% |
| 2025-07-29 | 4.14 | 4.16 | 3.94 | 4.06 | -0.73% | 9.84 | 13.83% |
| 2025-07-28 | 4.21 | 4.34 | 4.07 | 4.09 | -9.31% | 12.13 | 16.58% |
| 2025-07-25 | 5.02 | 5.18 | 4.51 | 4.51 | -9.98% | 21.74 | 25.92% |
| 2025-07-24 | 4.57 | 5.01 | 4.30 | 5.01 | +10.11% | 20.51 | 24.22% |