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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.05 | 4.08 | 4.03 | 4.06 | +0.25% | 0.13 | 0.28% |
| 2025-12-17 | 4.06 | 4.06 | 4.02 | 4.05 | 0.00% | 0.19 | 0.43% |
| 2025-12-16 | 4.11 | 4.11 | 4.04 | 4.05 | -0.74% | 0.15 | 0.33% |
| 2025-12-15 | 4.08 | 4.15 | 4.06 | 4.08 | 0.00% | 0.13 | 0.30% |
| 2025-12-12 | 4.12 | 4.13 | 4.06 | 4.08 | -0.97% | 0.16 | 0.37% |
| 2025-12-11 | 4.18 | 4.19 | 4.11 | 4.12 | -1.20% | 0.14 | 0.31% |
| 2025-12-10 | 4.15 | 4.24 | 4.12 | 4.17 | +0.48% | 0.25 | 0.56% |
| 2025-12-09 | 4.22 | 4.35 | 4.12 | 4.15 | -0.24% | 0.56 | 1.21% |
| 2025-12-08 | 4.13 | 4.16 | 4.03 | 4.16 | +1.96% | 0.30 | 0.67% |
| 2025-12-05 | 4.08 | 4.11 | 4.03 | 4.08 | +0.74% | 0.20 | 0.46% |
| 2025-12-04 | 4.11 | 4.11 | 4.03 | 4.05 | -0.49% | 0.21 | 0.48% |
| 2025-12-03 | 4.13 | 4.15 | 4.06 | 4.07 | -0.97% | 0.13 | 0.30% |
| 2025-12-02 | 4.09 | 4.13 | 4.06 | 4.11 | +0.74% | 0.28 | 0.63% |
| 2025-12-01 | 4.15 | 4.15 | 4.02 | 4.08 | -0.49% | 0.46 | 1.04% |
| 2025-11-28 | 4.22 | 4.26 | 4.06 | 4.10 | -3.07% | 0.59 | 1.31% |
| 2025-11-27 | 4.29 | 4.35 | 4.21 | 4.23 | -1.40% | 0.42 | 0.91% |
| 2025-11-26 | 4.18 | 4.36 | 4.18 | 4.29 | +3.12% | 0.45 | 0.96% |
| 2025-11-25 | 4.25 | 4.25 | 4.16 | 4.16 | -1.19% | 0.22 | 0.48% |
| 2025-11-24 | 4.11 | 4.30 | 4.10 | 4.21 | +1.69% | 0.43 | 0.94% |
| 2025-11-21 | 4.12 | 4.22 | 4.04 | 4.14 | +0.24% | 0.42 | 0.93% |