*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.66 | 3.69 | 3.62 | 3.67 | +0.55% | 1.02 | 1.58% |
| 2025-11-19 | 3.70 | 3.71 | 3.62 | 3.65 | -1.88% | 1.45 | 2.26% |
| 2025-11-18 | 3.84 | 3.84 | 3.68 | 3.72 | -3.38% | 2.64 | 4.02% |
| 2025-11-17 | 3.77 | 3.89 | 3.74 | 3.85 | +2.12% | 3.08 | 4.58% |
| 2025-11-14 | 3.72 | 3.81 | 3.71 | 3.77 | +0.80% | 2.30 | 3.46% |
| 2025-11-13 | 3.69 | 3.74 | 3.68 | 3.74 | +0.81% | 1.38 | 2.11% |
| 2025-11-12 | 3.73 | 3.74 | 3.67 | 3.71 | -0.80% | 1.48 | 2.27% |
| 2025-11-11 | 3.73 | 3.75 | 3.70 | 3.74 | +0.54% | 1.53 | 2.32% |
| 2025-11-10 | 3.70 | 3.73 | 3.68 | 3.72 | +0.81% | 1.55 | 2.38% |
| 2025-11-07 | 3.72 | 3.75 | 3.69 | 3.69 | -1.07% | 1.73 | 2.65% |
| 2025-11-06 | 3.79 | 3.80 | 3.72 | 3.73 | -1.32% | 1.71 | 2.60% |
| 2025-11-05 | 3.71 | 3.79 | 3.70 | 3.78 | +0.80% | 2.00 | 3.02% |
| 2025-11-04 | 3.76 | 3.78 | 3.71 | 3.75 | -0.79% | 1.81 | 2.76% |
| 2025-11-03 | 3.73 | 3.78 | 3.73 | 3.78 | +0.80% | 2.03 | 3.07% |
| 2025-10-31 | 3.69 | 3.78 | 3.69 | 3.75 | 0.00% | 2.24 | 3.39% |
| 2025-10-30 | 3.80 | 3.83 | 3.75 | 3.75 | -2.09% | 3.02 | 4.54% |
| 2025-10-29 | 3.83 | 3.85 | 3.78 | 3.83 | -0.52% | 3.65 | 5.45% |
| 2025-10-28 | 3.91 | 3.93 | 3.84 | 3.85 | -2.78% | 5.12 | 7.52% |
| 2025-10-27 | 3.95 | 4.05 | 3.90 | 3.96 | -2.94% | 6.19 | 8.89% |
| 2025-10-24 | 4.11 | 4.25 | 3.91 | 4.08 | -2.86% | 11.49 | 16.10% |