ST围海 sz.002586
4.27
+1.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.23 | 4.37 | 4.15 | 4.27 | +1.18% | 0.40 | 0.86% |
| 2026-05-22 | 4.28 | 4.28 | 4.18 | 4.22 | -0.47% | 0.34 | 0.73% |
| 2026-05-21 | 4.35 | 4.47 | 4.24 | 4.24 | -2.30% | 0.39 | 0.81% |
| 2026-05-20 | 4.42 | 4.42 | 4.31 | 4.34 | -2.25% | 0.22 | 0.47% |
| 2026-05-19 | 4.46 | 4.47 | 4.24 | 4.44 | +0.23% | 0.39 | 0.82% |
| 2026-05-18 | 4.53 | 4.53 | 4.40 | 4.43 | -1.99% | 0.24 | 0.50% |
| 2026-05-15 | 4.47 | 4.60 | 4.43 | 4.52 | +1.12% | 0.29 | 0.58% |
| 2026-05-14 | 4.57 | 4.66 | 4.47 | 4.47 | -2.19% | 0.35 | 0.71% |
| 2026-05-13 | 4.66 | 4.67 | 4.54 | 4.57 | -1.72% | 0.43 | 0.86% |
| 2026-05-12 | 4.68 | 4.72 | 4.64 | 4.65 | -0.85% | 0.30 | 0.58% |
| 2026-05-11 | 4.71 | 4.73 | 4.65 | 4.69 | -0.42% | 0.36 | 0.70% |
| 2026-05-08 | 4.70 | 4.71 | 4.64 | 4.71 | +0.43% | 0.34 | 0.66% |
| 2026-05-07 | 4.71 | 4.73 | 4.65 | 4.69 | -0.64% | 0.26 | 0.51% |
| 2026-05-06 | 4.70 | 4.75 | 4.68 | 4.72 | +0.21% | 0.32 | 0.62% |
| 2026-04-30 | 4.79 | 4.79 | 4.67 | 4.71 | -1.05% | 0.32 | 0.62% |
| 2026-04-29 | 4.63 | 4.78 | 4.56 | 4.76 | +1.49% | 0.38 | 0.74% |
| 2026-04-28 | 4.70 | 4.75 | 4.67 | 4.69 | -0.64% | 0.25 | 0.48% |
| 2026-04-27 | 4.78 | 4.78 | 4.66 | 4.72 | -0.63% | 0.31 | 0.61% |
| 2026-04-24 | 4.69 | 4.79 | 4.63 | 4.75 | +1.50% | 0.35 | 0.68% |
| 2026-04-23 | 4.83 | 4.84 | 4.67 | 4.68 | -3.11% | 0.44 | 0.86% |