*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.28 | 3.34 | 3.28 | 3.29 | -0.60% | 0.64 | 1.10% |
| 2025-12-17 | 3.30 | 3.32 | 3.23 | 3.31 | 0.00% | 0.84 | 1.45% |
| 2025-12-16 | 3.36 | 3.36 | 3.31 | 3.31 | -1.78% | 0.71 | 1.21% |
| 2025-12-15 | 3.35 | 3.40 | 3.32 | 3.37 | -0.30% | 0.60 | 1.01% |
| 2025-12-12 | 3.37 | 3.40 | 3.35 | 3.38 | +0.30% | 0.57 | 0.96% |
| 2025-12-11 | 3.46 | 3.47 | 3.37 | 3.37 | -2.88% | 1.00 | 1.68% |
| 2025-12-10 | 3.46 | 3.47 | 3.42 | 3.47 | 0.00% | 0.81 | 1.34% |
| 2025-12-09 | 3.50 | 3.52 | 3.46 | 3.47 | -1.42% | 0.77 | 1.25% |
| 2025-12-08 | 3.52 | 3.55 | 3.51 | 3.52 | -0.28% | 0.72 | 1.16% |
| 2025-12-05 | 3.47 | 3.54 | 3.45 | 3.53 | +1.44% | 0.83 | 1.35% |
| 2025-12-04 | 3.51 | 3.54 | 3.46 | 3.48 | -1.14% | 0.80 | 1.30% |
| 2025-12-03 | 3.56 | 3.57 | 3.50 | 3.52 | -1.40% | 0.98 | 1.57% |
| 2025-12-02 | 3.58 | 3.60 | 3.53 | 3.57 | -0.56% | 0.84 | 1.34% |
| 2025-12-01 | 3.58 | 3.60 | 3.57 | 3.59 | 0.00% | 0.74 | 1.18% |
| 2025-11-28 | 3.54 | 3.60 | 3.51 | 3.59 | +1.13% | 0.78 | 1.24% |
| 2025-11-27 | 3.57 | 3.58 | 3.54 | 3.55 | -0.84% | 0.77 | 1.23% |
| 2025-11-26 | 3.61 | 3.66 | 3.56 | 3.58 | -0.56% | 1.10 | 1.72% |
| 2025-11-25 | 3.59 | 3.62 | 3.57 | 3.60 | +0.28% | 0.92 | 1.46% |
| 2025-11-24 | 3.53 | 3.61 | 3.53 | 3.59 | +1.99% | 1.10 | 1.76% |
| 2025-11-21 | 3.62 | 3.64 | 3.51 | 3.52 | -4.09% | 1.64 | 2.62% |