*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.46 | 4.72 | 4.13 | 4.20 | -5.83% | 16.54 | 21.26% |
| 2025-10-22 | 4.40 | 4.46 | 4.32 | 4.46 | +10.12% | 8.84 | 11.33% |
| 2025-10-21 | 3.83 | 4.05 | 3.81 | 4.05 | +10.05% | 3.42 | 4.85% |
| 2025-10-20 | 3.50 | 3.70 | 3.49 | 3.68 | +4.84% | 1.38 | 2.20% |
| 2025-10-17 | 3.56 | 3.58 | 3.50 | 3.51 | -1.68% | 0.87 | 1.41% |
| 2025-10-16 | 3.64 | 3.65 | 3.56 | 3.57 | -2.19% | 1.16 | 1.84% |
| 2025-10-15 | 3.64 | 3.68 | 3.60 | 3.65 | 0.00% | 1.17 | 1.82% |
| 2025-10-14 | 3.63 | 3.72 | 3.62 | 3.65 | +0.83% | 1.60 | 2.48% |
| 2025-10-13 | 3.56 | 3.63 | 3.49 | 3.62 | -1.63% | 1.10 | 1.75% |
| 2025-10-10 | 3.65 | 3.71 | 3.62 | 3.68 | +0.27% | 1.32 | 2.04% |
| 2025-10-09 | 3.69 | 3.69 | 3.63 | 3.67 | +2.23% | 1.23 | 1.91% |
| 2025-09-30 | 3.57 | 3.61 | 3.57 | 3.59 | +0.56% | 0.77 | 1.22% |
| 2025-09-29 | 3.58 | 3.59 | 3.50 | 3.57 | -0.56% | 1.08 | 1.73% |
| 2025-09-26 | 3.64 | 3.65 | 3.58 | 3.59 | -1.37% | 1.10 | 1.73% |
| 2025-09-25 | 3.70 | 3.73 | 3.63 | 3.64 | -2.67% | 1.48 | 2.29% |
| 2025-09-24 | 3.58 | 3.78 | 3.53 | 3.74 | +4.18% | 2.35 | 3.65% |
| 2025-09-23 | 3.74 | 3.77 | 3.54 | 3.59 | -5.03% | 2.76 | 4.33% |
| 2025-09-22 | 3.95 | 3.95 | 3.75 | 3.78 | -5.50% | 3.79 | 5.68% |
| 2025-09-19 | 4.05 | 4.18 | 3.98 | 4.00 | -2.44% | 4.94 | 6.92% |
| 2025-09-18 | 3.97 | 4.30 | 3.95 | 4.10 | +4.59% | 9.27 | 12.92% |