*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.95 | 2.96 | 2.85 | 2.93 | +2.09% | 0.58 | 1.14% |
| 2026-03-23 | 3.07 | 3.07 | 2.83 | 2.87 | -7.42% | 0.89 | 1.71% |
| 2026-03-20 | 3.18 | 3.20 | 3.10 | 3.10 | -2.82% | 0.60 | 1.10% |
| 2026-03-19 | 3.22 | 3.24 | 3.18 | 3.19 | -1.85% | 0.51 | 0.90% |
| 2026-03-18 | 3.28 | 3.29 | 3.22 | 3.25 | -1.22% | 0.61 | 1.07% |
| 2026-03-17 | 3.28 | 3.37 | 3.28 | 3.29 | +0.92% | 1.00 | 1.71% |
| 2026-03-16 | 3.28 | 3.31 | 3.24 | 3.26 | -0.61% | 0.59 | 1.03% |
| 2026-03-13 | 3.26 | 3.31 | 3.25 | 3.28 | +0.31% | 0.62 | 1.07% |
| 2026-03-12 | 3.29 | 3.31 | 3.27 | 3.27 | -0.61% | 0.51 | 0.88% |
| 2026-03-11 | 3.32 | 3.32 | 3.27 | 3.29 | -0.60% | 0.50 | 0.87% |
| 2026-03-10 | 3.30 | 3.33 | 3.30 | 3.31 | +0.30% | 0.46 | 0.79% |
| 2026-03-09 | 3.30 | 3.34 | 3.25 | 3.30 | -0.60% | 0.64 | 1.11% |
| 2026-03-06 | 3.26 | 3.32 | 3.24 | 3.32 | +1.53% | 0.63 | 1.08% |
| 2026-03-05 | 3.25 | 3.29 | 3.24 | 3.27 | +1.87% | 0.52 | 0.91% |
| 2026-03-04 | 3.21 | 3.24 | 3.17 | 3.21 | -0.93% | 0.50 | 0.88% |
| 2026-03-03 | 3.32 | 3.32 | 3.23 | 3.24 | -2.70% | 0.86 | 1.51% |
| 2026-03-02 | 3.37 | 3.38 | 3.28 | 3.33 | -2.63% | 1.33 | 2.28% |
| 2026-02-27 | 3.38 | 3.43 | 3.37 | 3.42 | +0.89% | 0.64 | 1.07% |
| 2026-02-26 | 3.42 | 3.43 | 3.36 | 3.39 | -0.88% | 0.78 | 1.31% |
| 2026-02-25 | 3.41 | 3.44 | 3.39 | 3.42 | +0.59% | 0.72 | 1.20% |