*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.15 | 3.18 | 3.12 | 3.18 | +0.63% | 0.81 | 1.46% |
| 2025-05-26 | 3.10 | 3.18 | 3.06 | 3.16 | +1.61% | 0.82 | 1.49% |
| 2025-05-23 | 3.20 | 3.22 | 3.11 | 3.11 | -3.42% | 1.43 | 2.58% |
| 2025-05-22 | 3.32 | 3.33 | 3.22 | 3.22 | -2.72% | 1.68 | 2.92% |
| 2025-05-21 | 3.35 | 3.41 | 3.31 | 3.31 | -1.78% | 2.36 | 4.02% |
| 2025-05-20 | 3.31 | 3.50 | 3.24 | 3.37 | +1.81% | 4.20 | 7.09% |
| 2025-05-19 | 3.36 | 3.38 | 3.23 | 3.31 | -3.78% | 4.57 | 7.90% |
| 2025-05-16 | 3.29 | 3.51 | 3.27 | 3.44 | +7.84% | 7.16 | 11.74% |
| 2025-05-15 | 3.30 | 3.30 | 3.19 | 3.19 | -3.04% | 0.98 | 1.74% |
| 2025-05-14 | 3.22 | 3.33 | 3.21 | 3.29 | +1.54% | 1.71 | 2.97% |
| 2025-05-13 | 3.31 | 3.32 | 3.23 | 3.24 | -0.92% | 0.96 | 1.68% |
| 2025-05-12 | 3.26 | 3.28 | 3.23 | 3.27 | +0.31% | 0.93 | 1.62% |
| 2025-05-09 | 3.34 | 3.36 | 3.24 | 3.26 | -2.10% | 1.30 | 2.26% |
| 2025-05-08 | 3.21 | 3.35 | 3.20 | 3.33 | +3.10% | 1.95 | 3.37% |
| 2025-05-07 | 3.23 | 3.30 | 3.19 | 3.23 | +1.25% | 1.83 | 3.22% |
| 2025-05-06 | 3.08 | 3.19 | 3.06 | 3.19 | +4.93% | 1.61 | 2.91% |