*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.87 | 3.99 | 3.83 | 3.92 | 0.00% | 3.52 | 5.12% |
| 2025-09-16 | 3.90 | 3.92 | 3.86 | 3.92 | +0.51% | 2.92 | 4.27% |
| 2025-09-15 | 3.84 | 3.91 | 3.78 | 3.90 | +1.56% | 2.72 | 4.02% |
| 2025-09-12 | 3.73 | 3.91 | 3.71 | 3.84 | +2.67% | 3.63 | 5.38% |
| 2025-09-11 | 3.68 | 3.74 | 3.63 | 3.74 | +1.91% | 1.58 | 2.44% |
| 2025-09-10 | 3.66 | 3.70 | 3.63 | 3.67 | 0.00% | 0.98 | 1.52% |
| 2025-09-09 | 3.73 | 3.74 | 3.66 | 3.67 | -1.87% | 1.33 | 2.04% |
| 2025-09-08 | 3.77 | 3.78 | 3.71 | 3.74 | -0.80% | 1.21 | 1.85% |
| 2025-09-05 | 3.67 | 3.77 | 3.64 | 3.77 | +2.72% | 1.48 | 2.27% |
| 2025-09-04 | 3.70 | 3.74 | 3.61 | 3.67 | -1.08% | 1.77 | 2.72% |
| 2025-09-03 | 3.82 | 3.89 | 3.69 | 3.71 | -2.88% | 2.34 | 3.51% |
| 2025-09-02 | 3.83 | 3.87 | 3.76 | 3.82 | -0.26% | 2.27 | 3.38% |
| 2025-09-01 | 3.79 | 3.87 | 3.77 | 3.83 | +1.32% | 1.95 | 2.89% |
| 2025-08-29 | 3.82 | 3.85 | 3.77 | 3.78 | -1.82% | 1.71 | 2.56% |
| 2025-08-28 | 3.84 | 3.90 | 3.70 | 3.85 | -0.52% | 3.31 | 4.95% |
| 2025-08-27 | 4.02 | 4.02 | 3.86 | 3.87 | -4.44% | 4.65 | 6.71% |
| 2025-08-26 | 4.04 | 4.09 | 3.94 | 4.05 | +0.25% | 4.80 | 6.78% |
| 2025-08-25 | 3.95 | 4.08 | 3.93 | 4.04 | +2.28% | 5.19 | 7.34% |
| 2025-08-22 | 3.89 | 4.02 | 3.88 | 3.95 | +0.77% | 3.89 | 5.61% |
| 2025-08-21 | 3.91 | 3.98 | 3.89 | 3.92 | +0.26% | 3.44 | 4.98% |