*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.07 | 5.07 | 4.40 | 4.55 | -1.30% | 14.89 | 17.85% |
| 2025-07-22 | 4.61 | 4.61 | 4.61 | 4.61 | +10.02% | 0.84 | 1.04% |
| 2025-07-21 | 4.10 | 4.19 | 4.00 | 4.19 | +9.97% | 4.40 | 6.01% |
| 2025-07-18 | 3.75 | 4.05 | 3.70 | 3.81 | +3.25% | 11.76 | 17.33% |
| 2025-07-17 | 3.48 | 3.69 | 3.47 | 3.69 | +10.15% | 4.79 | 7.42% |
| 2025-07-16 | 3.36 | 3.37 | 3.32 | 3.35 | +0.60% | 1.08 | 1.83% |
| 2025-07-15 | 3.40 | 3.42 | 3.31 | 3.33 | -2.63% | 1.69 | 2.88% |
| 2025-07-14 | 3.49 | 3.50 | 3.41 | 3.42 | -3.12% | 1.77 | 2.93% |
| 2025-07-11 | 3.53 | 3.61 | 3.48 | 3.53 | 0.00% | 1.75 | 2.82% |
| 2025-07-10 | 3.50 | 3.55 | 3.46 | 3.53 | -0.28% | 2.45 | 3.98% |
| 2025-07-09 | 3.60 | 3.65 | 3.51 | 3.54 | -1.94% | 3.08 | 4.90% |
| 2025-07-08 | 3.70 | 3.70 | 3.57 | 3.61 | -2.43% | 3.72 | 5.86% |
| 2025-07-07 | 3.52 | 3.75 | 3.43 | 3.70 | +5.41% | 5.26 | 8.23% |
| 2025-07-04 | 3.49 | 3.71 | 3.45 | 3.51 | -0.57% | 4.31 | 6.89% |
| 2025-07-03 | 3.39 | 3.72 | 3.37 | 3.53 | +4.13% | 6.09 | 9.73% |
| 2025-07-02 | 3.38 | 3.43 | 3.33 | 3.39 | +0.30% | 1.90 | 3.18% |
| 2025-07-01 | 3.43 | 3.43 | 3.35 | 3.38 | -1.17% | 1.67 | 2.81% |
| 2025-06-30 | 3.43 | 3.44 | 3.38 | 3.42 | +0.59% | 1.93 | 3.22% |
| 2025-06-27 | 3.43 | 3.46 | 3.38 | 3.40 | -0.29% | 2.78 | 4.63% |
| 2025-06-26 | 3.37 | 3.54 | 3.37 | 3.41 | +0.89% | 5.23 | 8.60% |