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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.06 | 3.13 | 3.03 | 3.05 | -0.33% | 0.16 | 0.58% |
| 2025-07-22 | 3.06 | 3.07 | 3.03 | 3.06 | 0.00% | 0.12 | 0.43% |
| 2025-07-21 | 3.07 | 3.07 | 3.02 | 3.06 | 0.00% | 0.14 | 0.50% |
| 2025-07-18 | 3.08 | 3.08 | 3.04 | 3.06 | -0.65% | 0.12 | 0.44% |
| 2025-07-17 | 3.09 | 3.09 | 3.06 | 3.08 | 0.00% | 0.10 | 0.37% |
| 2025-07-16 | 3.11 | 3.11 | 3.06 | 3.08 | -0.65% | 0.10 | 0.37% |
| 2025-07-15 | 3.09 | 3.13 | 3.08 | 3.10 | +0.65% | 0.12 | 0.42% |
| 2025-07-14 | 3.11 | 3.11 | 3.07 | 3.08 | -0.32% | 0.12 | 0.44% |
| 2025-07-11 | 3.12 | 3.14 | 3.08 | 3.09 | -1.59% | 0.13 | 0.49% |
| 2025-07-10 | 3.07 | 3.14 | 3.05 | 3.14 | +2.95% | 0.25 | 0.89% |
| 2025-07-09 | 3.06 | 3.09 | 3.05 | 3.05 | -0.33% | 0.12 | 0.44% |
| 2025-07-08 | 3.07 | 3.09 | 3.05 | 3.06 | -0.33% | 0.13 | 0.47% |
| 2025-07-07 | 3.10 | 3.10 | 3.06 | 3.07 | -0.97% | 0.11 | 0.40% |
| 2025-07-04 | 3.08 | 3.11 | 3.07 | 3.10 | +0.32% | 0.12 | 0.44% |
| 2025-07-03 | 3.10 | 3.14 | 3.08 | 3.09 | -0.96% | 0.17 | 0.60% |
| 2025-07-02 | 3.18 | 3.20 | 3.10 | 3.12 | -1.58% | 0.14 | 0.51% |
| 2025-07-01 | 3.17 | 3.22 | 3.13 | 3.17 | +1.28% | 0.27 | 0.96% |
| 2025-06-30 | 3.07 | 3.13 | 3.06 | 3.13 | +3.30% | 0.24 | 0.86% |
| 2025-06-27 | 3.06 | 3.06 | 3.02 | 3.03 | -0.33% | 0.09 | 0.32% |
| 2025-06-26 | 3.03 | 3.05 | 3.00 | 3.04 | +0.33% | 0.19 | 0.71% |