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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.14 | 3.14 | 2.98 | 3.06 | -2.55% | 0.37 | 1.38% |
| 2025-05-26 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 0.10 | 0.35% |
| 2025-05-23 | 3.15 | 3.24 | 3.12 | 3.13 | -1.57% | 0.18 | 0.63% |
| 2025-05-22 | 3.19 | 3.19 | 3.15 | 3.18 | -0.31% | 0.11 | 0.38% |
| 2025-05-21 | 3.17 | 3.19 | 3.11 | 3.19 | +1.27% | 0.19 | 0.66% |
| 2025-05-20 | 3.21 | 3.21 | 3.12 | 3.15 | -0.94% | 0.21 | 0.74% |
| 2025-05-19 | 3.27 | 3.27 | 3.18 | 3.18 | -2.15% | 0.17 | 0.59% |
| 2025-05-16 | 3.25 | 3.25 | 3.20 | 3.25 | -0.31% | 0.13 | 0.46% |
| 2025-05-15 | 3.29 | 3.33 | 3.21 | 3.26 | -0.91% | 0.33 | 1.13% |
| 2025-05-14 | 3.29 | 3.38 | 3.21 | 3.29 | +1.86% | 0.64 | 2.17% |
| 2025-05-13 | 3.18 | 3.23 | 3.10 | 3.23 | +4.87% | 0.69 | 2.42% |
| 2025-05-12 | 3.01 | 3.11 | 3.01 | 3.08 | +3.70% | 0.27 | 0.97% |
| 2025-05-09 | 3.00 | 3.07 | 2.97 | 2.97 | -1.00% | 0.17 | 0.64% |
| 2025-05-08 | 2.99 | 3.01 | 2.94 | 3.00 | +0.33% | 0.14 | 0.53% |
| 2025-05-07 | 3.08 | 3.08 | 2.95 | 2.99 | -1.32% | 0.22 | 0.83% |
| 2025-05-06 | 3.15 | 3.16 | 2.99 | 3.03 | -3.19% | 0.37 | 1.36% |