*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.63 | 3.66 | 3.56 | 3.57 | -2.46% | 1.76 | 2.79% |
| 2026-01-16 | 3.66 | 3.73 | 3.66 | 3.66 | +0.83% | 1.71 | 2.64% |
| 2026-01-15 | 3.76 | 3.77 | 3.62 | 3.63 | -5.22% | 3.07 | 4.76% |
| 2026-01-14 | 3.79 | 3.98 | 3.75 | 3.83 | -0.78% | 5.65 | 8.36% |
| 2026-01-13 | 3.69 | 3.91 | 3.61 | 3.86 | +4.89% | 6.11 | 9.24% |
| 2026-01-12 | 3.63 | 3.73 | 3.60 | 3.68 | +1.94% | 3.96 | 6.13% |
| 2026-01-09 | 3.72 | 3.73 | 3.61 | 3.61 | -2.96% | 5.80 | 9.03% |
| 2026-01-08 | 3.37 | 3.72 | 3.36 | 3.72 | +10.06% | 4.63 | 7.17% |
| 2026-01-07 | 3.43 | 3.44 | 3.36 | 3.38 | -1.46% | 1.08 | 1.82% |
| 2026-01-06 | 3.35 | 3.43 | 3.34 | 3.43 | +2.08% | 1.24 | 2.07% |
| 2026-01-05 | 3.34 | 3.36 | 3.32 | 3.36 | +0.60% | 0.72 | 1.22% |
| 2025-12-31 | 3.33 | 3.35 | 3.30 | 3.34 | +0.30% | 0.53 | 0.91% |
| 2025-12-30 | 3.38 | 3.38 | 3.32 | 3.33 | -1.48% | 0.79 | 1.35% |
| 2025-12-29 | 3.37 | 3.40 | 3.35 | 3.38 | 0.00% | 0.66 | 1.12% |
| 2025-12-26 | 3.43 | 3.44 | 3.36 | 3.38 | -0.88% | 0.72 | 1.21% |
| 2025-12-25 | 3.36 | 3.42 | 3.34 | 3.41 | +2.10% | 0.98 | 1.65% |
| 2025-12-24 | 3.32 | 3.34 | 3.30 | 3.34 | +0.60% | 0.51 | 0.88% |
| 2025-12-23 | 3.38 | 3.39 | 3.31 | 3.32 | -2.06% | 0.70 | 1.19% |
| 2025-12-22 | 3.40 | 3.42 | 3.37 | 3.39 | +0.30% | 0.70 | 1.17% |
| 2025-12-19 | 3.29 | 3.40 | 3.28 | 3.38 | +2.74% | 1.00 | 1.69% |