*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.41 | 3.45 | 3.30 | 3.38 | -0.88% | 5.69 | 9.61% |
| 2025-06-24 | 3.11 | 3.41 | 3.11 | 3.41 | +10.00% | 5.05 | 8.60% |
| 2025-06-23 | 3.08 | 3.10 | 3.04 | 3.10 | +0.32% | 0.60 | 1.12% |
| 2025-06-20 | 3.11 | 3.12 | 3.07 | 3.09 | -0.96% | 0.63 | 1.17% |
| 2025-06-19 | 3.18 | 3.20 | 3.11 | 3.12 | -1.89% | 0.99 | 1.79% |
| 2025-06-18 | 3.15 | 3.22 | 3.12 | 3.18 | +0.32% | 1.12 | 2.02% |
| 2025-06-17 | 3.16 | 3.23 | 3.13 | 3.17 | +0.96% | 1.29 | 2.31% |
| 2025-06-16 | 3.13 | 3.17 | 3.12 | 3.14 | 0.00% | 0.70 | 1.27% |
| 2025-06-13 | 3.16 | 3.16 | 3.11 | 3.14 | -0.95% | 0.81 | 1.48% |
| 2025-06-12 | 3.18 | 3.20 | 3.16 | 3.17 | -0.63% | 0.59 | 1.06% |
| 2025-06-11 | 3.17 | 3.22 | 3.15 | 3.19 | +0.31% | 0.61 | 1.08% |
| 2025-06-10 | 3.25 | 3.25 | 3.12 | 3.18 | -2.15% | 1.33 | 2.38% |
| 2025-06-09 | 3.18 | 3.26 | 3.18 | 3.25 | +2.20% | 1.25 | 2.20% |
| 2025-06-06 | 3.18 | 3.20 | 3.16 | 3.18 | -0.31% | 0.61 | 1.09% |
| 2025-06-05 | 3.20 | 3.21 | 3.17 | 3.19 | 0.00% | 0.83 | 1.48% |
| 2025-06-04 | 3.19 | 3.21 | 3.18 | 3.19 | +0.31% | 0.67 | 1.20% |
| 2025-06-03 | 3.18 | 3.24 | 3.14 | 3.18 | -0.93% | 1.00 | 1.78% |
| 2025-05-30 | 3.22 | 3.24 | 3.16 | 3.21 | -0.93% | 1.00 | 1.78% |
| 2025-05-29 | 3.12 | 3.26 | 3.12 | 3.24 | +3.51% | 1.69 | 2.98% |
| 2025-05-28 | 3.17 | 3.18 | 3.12 | 3.13 | -1.57% | 0.74 | 1.33% |