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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.72 | 4.75 | 4.50 | 4.70 | -0.42% | 0.62 | 1.24% |
| 2026-03-23 | 4.90 | 4.90 | 4.72 | 4.72 | -5.03% | 0.61 | 1.19% |
| 2026-03-20 | 5.05 | 5.09 | 4.97 | 4.97 | -1.19% | 0.46 | 0.84% |
| 2026-03-19 | 5.18 | 5.20 | 5.01 | 5.03 | -2.90% | 0.63 | 1.14% |
| 2026-03-18 | 5.07 | 5.19 | 5.07 | 5.18 | +2.17% | 0.50 | 0.90% |
| 2026-03-17 | 5.01 | 5.18 | 5.00 | 5.07 | +1.20% | 0.56 | 1.01% |
| 2026-03-16 | 5.09 | 5.09 | 4.97 | 5.01 | -0.99% | 0.51 | 0.93% |
| 2026-03-13 | 5.12 | 5.20 | 5.04 | 5.06 | -1.36% | 0.62 | 1.11% |
| 2026-03-12 | 5.03 | 5.20 | 5.00 | 5.13 | +2.40% | 0.65 | 1.18% |
| 2026-03-11 | 5.06 | 5.06 | 4.94 | 5.01 | +0.20% | 0.45 | 0.83% |
| 2026-03-10 | 4.99 | 5.08 | 4.96 | 5.00 | +0.20% | 0.36 | 0.66% |
| 2026-03-09 | 4.91 | 5.05 | 4.79 | 4.99 | +2.46% | 0.54 | 1.02% |
| 2026-03-06 | 4.82 | 4.95 | 4.78 | 4.87 | +1.04% | 0.50 | 0.93% |
| 2026-03-05 | 4.95 | 4.95 | 4.81 | 4.82 | -1.03% | 0.60 | 1.13% |
| 2026-03-04 | 4.84 | 4.96 | 4.79 | 4.87 | -0.20% | 0.63 | 1.19% |
| 2026-03-03 | 5.05 | 5.13 | 4.81 | 4.88 | -3.56% | 0.84 | 1.55% |
| 2026-03-02 | 5.01 | 5.25 | 4.98 | 5.06 | +0.20% | 0.86 | 1.55% |
| 2026-02-27 | 4.79 | 5.06 | 4.79 | 5.05 | +4.77% | 1.06 | 1.95% |
| 2026-02-26 | 4.81 | 4.86 | 4.78 | 4.82 | +0.42% | 0.31 | 0.58% |
| 2026-02-25 | 4.75 | 4.82 | 4.71 | 4.80 | +1.27% | 0.38 | 0.74% |