*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.89 | 1.90 | 1.86 | 1.86 | -5.10% | 1.20 | 3.65% |
| 2026-04-21 | 2.15 | 2.15 | 1.95 | 1.96 | -4.39% | 4.22 | 11.73% |
| 2026-04-20 | 2.05 | 2.05 | 2.05 | 2.05 | nan% | nan | nan% |
| 2026-04-17 | 2.08 | 2.10 | 1.98 | 2.05 | +0.99% | 2.69 | 7.50% |
| 2026-04-16 | 2.04 | 2.07 | 1.93 | 2.03 | -2.87% | 3.17 | 9.04% |
| 2026-04-15 | 2.18 | 2.20 | 2.07 | 2.09 | -3.24% | 3.72 | 9.86% |
| 2026-04-14 | 2.26 | 2.28 | 2.12 | 2.16 | -8.47% | 5.70 | 15.00% |
| 2026-04-13 | 2.19 | 2.43 | 2.19 | 2.36 | -2.88% | 5.31 | 13.33% |
| 2026-04-10 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 0.45 | 1.06% |
| 2026-04-09 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 0.75 | 1.59% |
| 2026-04-08 | 2.95 | 3.00 | 2.92 | 3.00 | +3.45% | 1.00 | 1.91% |
| 2026-04-07 | 2.89 | 2.92 | 2.86 | 2.90 | +0.69% | 0.70 | 1.38% |
| 2026-04-03 | 3.08 | 3.10 | 2.88 | 2.88 | -7.10% | 1.51 | 2.92% |
| 2026-04-02 | 3.18 | 3.21 | 3.07 | 3.10 | -6.63% | 2.52 | 4.58% |
| 2026-04-01 | 3.45 | 3.60 | 3.30 | 3.32 | +1.22% | 4.47 | 7.44% |
| 2026-03-31 | 2.97 | 3.28 | 2.95 | 3.28 | +10.07% | 1.21 | 2.11% |
| 2026-03-30 | 2.92 | 3.04 | 2.89 | 2.98 | +1.02% | 0.60 | 1.15% |
| 2026-03-27 | 2.90 | 2.97 | 2.89 | 2.95 | +0.34% | 0.41 | 0.80% |
| 2026-03-26 | 2.99 | 3.04 | 2.93 | 2.94 | -2.33% | 0.52 | 1.00% |
| 2026-03-25 | 2.94 | 3.02 | 2.92 | 3.01 | +2.73% | 0.61 | 1.16% |