*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.39 | 3.42 | 3.37 | 3.40 | +1.19% | 0.65 | 1.09% |
| 2026-02-13 | 3.36 | 3.42 | 3.35 | 3.36 | +0.60% | 0.67 | 1.13% |
| 2026-02-12 | 3.39 | 3.40 | 3.34 | 3.34 | -1.76% | 0.74 | 1.25% |
| 2026-02-11 | 3.44 | 3.46 | 3.39 | 3.40 | -1.73% | 0.84 | 1.39% |
| 2026-02-10 | 3.43 | 3.47 | 3.41 | 3.46 | +0.87% | 0.80 | 1.32% |
| 2026-02-09 | 3.39 | 3.43 | 3.39 | 3.43 | +1.18% | 0.57 | 0.95% |
| 2026-02-06 | 3.38 | 3.41 | 3.36 | 3.39 | 0.00% | 0.63 | 1.06% |
| 2026-02-05 | 3.41 | 3.42 | 3.39 | 3.39 | -0.88% | 0.57 | 0.95% |
| 2026-02-04 | 3.38 | 3.43 | 3.37 | 3.42 | +0.59% | 0.88 | 1.47% |
| 2026-02-03 | 3.38 | 3.43 | 3.36 | 3.40 | +1.80% | 0.71 | 1.18% |
| 2026-02-02 | 3.38 | 3.41 | 3.34 | 3.34 | -2.05% | 0.94 | 1.59% |
| 2026-01-30 | 3.45 | 3.46 | 3.39 | 3.41 | -0.87% | 0.92 | 1.53% |
| 2026-01-29 | 3.48 | 3.50 | 3.43 | 3.44 | -1.99% | 1.22 | 2.00% |
| 2026-01-28 | 3.49 | 3.54 | 3.47 | 3.51 | +0.29% | 0.95 | 1.53% |
| 2026-01-27 | 3.52 | 3.53 | 3.43 | 3.50 | -1.13% | 1.16 | 1.89% |
| 2026-01-26 | 3.64 | 3.64 | 3.51 | 3.54 | -2.75% | 1.46 | 2.32% |
| 2026-01-23 | 3.61 | 3.65 | 3.57 | 3.64 | 0.00% | 1.56 | 2.46% |
| 2026-01-22 | 3.55 | 3.69 | 3.53 | 3.64 | +2.54% | 1.72 | 2.69% |
| 2026-01-21 | 3.52 | 3.58 | 3.48 | 3.55 | 0.00% | 1.11 | 1.79% |
| 2026-01-20 | 3.56 | 3.60 | 3.53 | 3.55 | -0.56% | 1.21 | 1.94% |