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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.98 | 3.09 | 2.98 | 3.03 | +2.02% | 0.15 | 0.56% |
| 2025-06-24 | 2.96 | 2.97 | 2.95 | 2.97 | +0.34% | 0.11 | 0.42% |
| 2025-06-23 | 2.97 | 2.97 | 2.94 | 2.96 | -0.34% | 0.11 | 0.43% |
| 2025-06-20 | 2.96 | 2.98 | 2.95 | 2.97 | 0.00% | 0.09 | 0.33% |
| 2025-06-19 | 2.99 | 3.01 | 2.95 | 2.97 | -1.00% | 0.14 | 0.52% |
| 2025-06-18 | 3.02 | 3.02 | 2.98 | 3.00 | -0.33% | 0.10 | 0.37% |
| 2025-06-17 | 3.02 | 3.02 | 2.98 | 3.01 | -0.66% | 0.12 | 0.45% |
| 2025-06-16 | 3.00 | 3.04 | 2.98 | 3.03 | 0.00% | 0.13 | 0.50% |
| 2025-06-13 | 3.05 | 3.09 | 3.02 | 3.03 | +0.33% | 0.24 | 0.87% |
| 2025-06-12 | 3.00 | 3.06 | 3.00 | 3.02 | 0.00% | 0.17 | 0.63% |
| 2025-06-11 | 3.00 | 3.04 | 2.98 | 3.02 | +2.03% | 0.18 | 0.68% |
| 2025-06-10 | 2.96 | 3.00 | 2.94 | 2.96 | 0.00% | 0.16 | 0.60% |
| 2025-06-09 | 2.99 | 3.00 | 2.95 | 2.96 | -1.33% | 0.15 | 0.58% |
| 2025-06-06 | 2.97 | 3.01 | 2.94 | 3.00 | +0.33% | 0.14 | 0.51% |
| 2025-06-05 | 2.99 | 3.01 | 2.95 | 2.99 | 0.00% | 0.11 | 0.43% |
| 2025-06-04 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 0.11 | 0.39% |
| 2025-06-03 | 3.04 | 3.07 | 2.97 | 3.01 | -0.33% | 0.14 | 0.52% |
| 2025-05-30 | 3.00 | 3.03 | 2.94 | 3.02 | +1.00% | 0.15 | 0.55% |
| 2025-05-29 | 3.03 | 3.11 | 2.99 | 2.99 | -0.66% | 0.25 | 0.90% |
| 2025-05-28 | 3.05 | 3.07 | 2.93 | 3.01 | -1.63% | 0.23 | 0.87% |