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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.79 | 4.88 | 4.75 | 4.83 | 0.00% | 0.41 | 0.78% |
| 2026-04-21 | 5.03 | 5.03 | 4.83 | 4.83 | -4.92% | 0.82 | 1.56% |
| 2026-04-20 | 5.16 | 5.20 | 5.03 | 5.08 | +0.20% | 0.50 | 0.90% |
| 2026-04-17 | 4.90 | 5.08 | 4.89 | 5.07 | +4.11% | 0.66 | 1.21% |
| 2026-04-16 | 4.88 | 4.91 | 4.83 | 4.87 | 0.00% | 0.28 | 0.52% |
| 2026-04-15 | 4.84 | 4.89 | 4.80 | 4.87 | +1.04% | 0.30 | 0.58% |
| 2026-04-14 | 4.77 | 4.83 | 4.74 | 4.82 | +1.05% | 0.29 | 0.55% |
| 2026-04-13 | 4.72 | 4.82 | 4.72 | 4.77 | +0.63% | 0.28 | 0.54% |
| 2026-04-10 | 4.81 | 4.87 | 4.72 | 4.74 | -0.84% | 0.44 | 0.84% |
| 2026-04-09 | 4.68 | 4.83 | 4.63 | 4.78 | +1.70% | 0.37 | 0.71% |
| 2026-04-08 | 4.61 | 4.72 | 4.61 | 4.70 | +2.62% | 0.42 | 0.82% |
| 2026-04-07 | 4.55 | 4.60 | 4.49 | 4.58 | +1.33% | 0.30 | 0.61% |
| 2026-04-03 | 4.60 | 4.64 | 4.47 | 4.52 | -1.74% | 0.35 | 0.70% |
| 2026-04-02 | 4.74 | 4.74 | 4.54 | 4.60 | -1.29% | 0.39 | 0.77% |
| 2026-04-01 | 4.73 | 4.75 | 4.61 | 4.66 | -0.43% | 0.32 | 0.62% |
| 2026-03-31 | 4.73 | 4.80 | 4.67 | 4.68 | -1.89% | 0.25 | 0.49% |
| 2026-03-30 | 4.73 | 4.79 | 4.70 | 4.77 | +0.42% | 0.27 | 0.52% |
| 2026-03-27 | 4.58 | 4.77 | 4.58 | 4.75 | +1.71% | 0.27 | 0.52% |
| 2026-03-26 | 4.79 | 4.83 | 4.67 | 4.67 | -2.51% | 0.28 | 0.55% |
| 2026-03-25 | 4.74 | 4.79 | 4.69 | 4.79 | +1.91% | 0.31 | 0.60% |