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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.65 | 4.75 | 4.65 | 4.74 | +2.16% | 0.36 | 0.71% |
| 2026-02-13 | 4.62 | 4.70 | 4.62 | 4.64 | +0.65% | 0.27 | 0.53% |
| 2026-02-12 | 4.72 | 4.72 | 4.60 | 4.61 | -2.33% | 0.40 | 0.79% |
| 2026-02-11 | 4.69 | 4.72 | 4.63 | 4.72 | +0.21% | 0.34 | 0.67% |
| 2026-02-10 | 4.62 | 4.75 | 4.60 | 4.71 | +1.95% | 0.44 | 0.87% |
| 2026-02-09 | 4.72 | 4.74 | 4.60 | 4.62 | -1.28% | 0.43 | 0.85% |
| 2026-02-06 | 4.73 | 4.73 | 4.66 | 4.68 | -1.06% | 0.35 | 0.69% |
| 2026-02-05 | 4.68 | 4.76 | 4.66 | 4.73 | +0.64% | 0.45 | 0.87% |
| 2026-02-04 | 4.75 | 4.79 | 4.66 | 4.70 | -1.26% | 0.53 | 1.04% |
| 2026-02-03 | 4.76 | 4.88 | 4.75 | 4.76 | 0.00% | 0.56 | 1.07% |
| 2026-02-02 | 4.92 | 4.96 | 4.72 | 4.76 | -3.25% | 0.89 | 1.71% |
| 2026-01-30 | 4.69 | 4.92 | 4.66 | 4.92 | +4.90% | 1.31 | 2.51% |
| 2026-01-29 | 4.93 | 5.05 | 4.69 | 4.69 | -5.06% | 1.05 | 1.96% |
| 2026-01-28 | 4.85 | 4.99 | 4.81 | 4.94 | +1.86% | 0.63 | 1.19% |
| 2026-01-27 | 4.81 | 4.92 | 4.74 | 4.85 | +0.83% | 0.58 | 1.10% |
| 2026-01-26 | 4.77 | 4.89 | 4.71 | 4.81 | +0.84% | 0.64 | 1.23% |
| 2026-01-23 | 4.75 | 4.98 | 4.71 | 4.77 | +0.42% | 1.15 | 2.19% |
| 2026-01-22 | 4.67 | 4.75 | 4.60 | 4.75 | +3.04% | 0.62 | 1.22% |
| 2026-01-21 | 4.63 | 4.75 | 4.59 | 4.61 | +0.22% | 0.64 | 1.26% |
| 2026-01-20 | 4.73 | 4.81 | 4.58 | 4.60 | -1.71% | 0.90 | 1.76% |