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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.23 | 4.27 | 4.12 | 4.13 | -2.13% | 0.32 | 0.71% |
| 2025-11-19 | 4.27 | 4.30 | 4.18 | 4.22 | -0.94% | 0.36 | 0.77% |
| 2025-11-18 | 4.30 | 4.35 | 4.22 | 4.26 | -0.47% | 0.31 | 0.67% |
| 2025-11-17 | 4.37 | 4.37 | 4.23 | 4.28 | -1.38% | 0.50 | 1.07% |
| 2025-11-14 | 4.48 | 4.52 | 4.29 | 4.34 | -0.69% | 0.97 | 2.03% |
| 2025-11-13 | 4.23 | 4.37 | 4.20 | 4.37 | +5.05% | 0.60 | 1.28% |
| 2025-11-12 | 4.28 | 4.31 | 4.10 | 4.16 | -3.48% | 0.90 | 1.97% |
| 2025-11-11 | 4.43 | 4.43 | 4.28 | 4.31 | -1.60% | 0.46 | 0.98% |
| 2025-11-10 | 4.55 | 4.55 | 4.36 | 4.38 | -2.67% | 0.74 | 1.53% |
| 2025-11-07 | 4.39 | 4.52 | 4.39 | 4.50 | +1.81% | 0.51 | 1.05% |
| 2025-11-06 | 4.46 | 4.49 | 4.26 | 4.42 | -0.90% | 1.10 | 2.84% |
| 2025-11-05 | 4.51 | 4.56 | 4.45 | 4.46 | -0.45% | 0.57 | 1.42% |
| 2025-11-04 | 4.54 | 4.59 | 4.44 | 4.48 | -0.89% | 0.72 | 1.78% |
| 2025-11-03 | 4.64 | 4.65 | 4.39 | 4.52 | -1.95% | 1.35 | 3.30% |
| 2025-10-31 | 4.66 | 4.67 | 4.50 | 4.61 | -1.07% | 0.79 | 1.91% |
| 2025-10-30 | 4.75 | 4.80 | 4.58 | 4.66 | -0.43% | 1.02 | 2.43% |
| 2025-10-29 | 4.64 | 4.72 | 4.50 | 4.68 | +2.86% | 1.16 | 2.79% |
| 2025-10-28 | 4.47 | 4.63 | 4.43 | 4.55 | +1.56% | 1.27 | 3.11% |
| 2025-10-27 | 4.38 | 4.48 | 4.36 | 4.48 | +4.92% | 1.39 | 3.46% |
| 2025-10-24 | 4.37 | 4.54 | 4.26 | 4.27 | -2.06% | 1.75 | 4.39% |