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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.35 | 4.36 | 4.20 | 4.36 | +5.06% | 1.08 | 2.76% |
| 2025-10-22 | 4.03 | 4.18 | 4.03 | 4.15 | +2.72% | 0.64 | 1.73% |
| 2025-10-21 | 4.04 | 4.20 | 4.01 | 4.04 | -0.25% | 0.73 | 1.99% |
| 2025-10-20 | 3.89 | 4.06 | 3.89 | 4.05 | +4.65% | 0.83 | 2.29% |
| 2025-10-17 | 3.92 | 3.97 | 3.85 | 3.87 | -2.03% | 0.46 | 1.31% |
| 2025-10-16 | 3.82 | 3.98 | 3.80 | 3.95 | +4.22% | 1.00 | 2.81% |
| 2025-10-15 | 3.73 | 3.81 | 3.70 | 3.79 | +2.43% | 0.40 | 1.18% |
| 2025-10-14 | 3.70 | 3.75 | 3.62 | 3.70 | +0.27% | 0.37 | 1.12% |
| 2025-10-13 | 3.55 | 3.69 | 3.48 | 3.69 | +1.93% | 0.47 | 1.46% |
| 2025-10-10 | 3.78 | 3.79 | 3.61 | 3.62 | -4.74% | 0.78 | 2.37% |
| 2025-10-09 | 4.00 | 4.00 | 3.80 | 3.80 | -5.00% | 0.69 | 2.02% |
| 2025-09-30 | 3.99 | 4.03 | 3.85 | 4.00 | +0.25% | 0.64 | 1.81% |
| 2025-09-29 | 3.83 | 3.99 | 3.79 | 3.99 | +5.00% | 0.70 | 1.99% |
| 2025-09-26 | 3.79 | 3.85 | 3.79 | 3.80 | +0.26% | 0.15 | 0.44% |
| 2025-09-25 | 3.81 | 3.82 | 3.77 | 3.79 | -1.04% | 0.18 | 0.52% |
| 2025-09-24 | 3.84 | 3.88 | 3.80 | 3.83 | 0.00% | 0.19 | 0.55% |
| 2025-09-23 | 3.89 | 3.91 | 3.78 | 3.83 | -0.78% | 0.39 | 1.12% |
| 2025-09-22 | 3.77 | 3.86 | 3.64 | 3.86 | +2.39% | 0.40 | 1.18% |
| 2025-09-19 | 3.79 | 3.84 | 3.72 | 3.77 | -1.31% | 0.26 | 0.75% |
| 2025-09-18 | 3.85 | 3.90 | 3.78 | 3.82 | 0.00% | 0.36 | 1.05% |