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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.44 | 3.54 | 3.38 | 3.54 | +2.91% | 0.34 | 1.09% |
| 2025-08-19 | 3.40 | 3.48 | 3.37 | 3.44 | +1.18% | 0.29 | 0.93% |
| 2025-08-18 | 3.36 | 3.45 | 3.36 | 3.40 | +0.89% | 0.33 | 1.09% |
| 2025-08-15 | 3.27 | 3.42 | 3.25 | 3.37 | +3.06% | 0.41 | 1.37% |
| 2025-08-14 | 3.35 | 3.40 | 3.27 | 3.27 | -1.80% | 0.30 | 1.01% |
| 2025-08-13 | 3.44 | 3.45 | 3.32 | 3.33 | 0.00% | 0.58 | 1.90% |
| 2025-08-12 | 3.17 | 3.33 | 3.15 | 3.33 | +5.05% | 0.40 | 1.36% |
| 2025-08-11 | 3.06 | 3.19 | 3.05 | 3.17 | +3.59% | 0.37 | 1.32% |
| 2025-08-08 | 3.04 | 3.06 | 3.01 | 3.06 | +0.33% | 0.13 | 0.49% |
| 2025-08-07 | 3.02 | 3.08 | 3.01 | 3.05 | +1.33% | 0.22 | 0.80% |
| 2025-08-06 | 3.02 | 3.02 | 3.00 | 3.01 | -0.33% | 0.05 | 0.18% |
| 2025-08-05 | 3.04 | 3.04 | 3.00 | 3.02 | -0.33% | 0.08 | 0.30% |
| 2025-08-04 | 3.02 | 3.03 | 2.99 | 3.03 | +0.66% | 0.10 | 0.36% |
| 2025-08-01 | 3.01 | 3.04 | 3.00 | 3.01 | 0.00% | 0.11 | 0.40% |
| 2025-07-31 | 3.03 | 3.05 | 3.01 | 3.01 | -1.95% | 0.16 | 0.60% |
| 2025-07-30 | 3.02 | 3.09 | 2.98 | 3.07 | +1.66% | 0.29 | 1.08% |
| 2025-07-29 | 3.03 | 3.04 | 3.00 | 3.02 | -0.33% | 0.12 | 0.43% |
| 2025-07-28 | 3.05 | 3.05 | 3.02 | 3.03 | -0.98% | 0.15 | 0.57% |
| 2025-07-25 | 3.04 | 3.06 | 3.03 | 3.06 | +0.66% | 0.10 | 0.36% |
| 2025-07-24 | 3.04 | 3.05 | 3.01 | 3.04 | -0.33% | 0.11 | 0.42% |