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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.44 | 4.68 | 4.43 | 4.68 | +4.93% | 0.85 | 1.72% |
| 2026-01-16 | 4.36 | 4.50 | 4.33 | 4.46 | +3.00% | 0.73 | 1.52% |
| 2026-01-15 | 4.25 | 4.33 | 4.23 | 4.33 | +1.88% | 0.41 | 0.87% |
| 2026-01-14 | 4.22 | 4.32 | 4.21 | 4.25 | -0.23% | 0.40 | 0.87% |
| 2026-01-13 | 4.21 | 4.27 | 4.13 | 4.26 | +1.43% | 0.53 | 1.15% |
| 2026-01-12 | 4.33 | 4.35 | 4.20 | 4.20 | -3.00% | 0.52 | 1.13% |
| 2026-01-09 | 4.29 | 4.36 | 4.26 | 4.33 | +0.70% | 0.33 | 0.71% |
| 2026-01-08 | 4.31 | 4.32 | 4.25 | 4.30 | +0.47% | 0.32 | 0.68% |
| 2026-01-07 | 4.36 | 4.36 | 4.26 | 4.28 | -1.61% | 0.43 | 0.93% |
| 2026-01-06 | 4.38 | 4.40 | 4.32 | 4.35 | -1.14% | 0.57 | 1.22% |
| 2026-01-05 | 4.48 | 4.53 | 4.39 | 4.40 | -2.00% | 0.54 | 1.11% |
| 2025-12-31 | 4.40 | 4.49 | 4.38 | 4.49 | +1.35% | 0.31 | 0.65% |
| 2025-12-30 | 4.39 | 4.47 | 4.36 | 4.43 | +0.45% | 0.50 | 1.04% |
| 2025-12-29 | 4.33 | 4.49 | 4.30 | 4.41 | +2.80% | 0.88 | 1.82% |
| 2025-12-26 | 4.28 | 4.33 | 4.24 | 4.29 | +0.70% | 0.50 | 1.08% |
| 2025-12-25 | 4.37 | 4.39 | 4.21 | 4.26 | -2.07% | 0.48 | 1.02% |
| 2025-12-24 | 4.31 | 4.50 | 4.30 | 4.35 | +0.93% | 1.03 | 2.16% |
| 2025-12-23 | 4.28 | 4.31 | 4.16 | 4.31 | +5.12% | 0.58 | 1.24% |
| 2025-12-22 | 4.10 | 4.10 | 4.10 | 4.10 | nan% | nan | nan% |
| 2025-12-19 | 4.07 | 4.12 | 4.04 | 4.10 | +0.99% | 0.20 | 0.44% |