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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.81 | 3.93 | 3.76 | 3.82 | +0.53% | 0.69 | 1.99% |
| 2025-09-16 | 3.62 | 3.80 | 3.60 | 3.80 | +4.97% | 0.73 | 2.16% |
| 2025-09-15 | 3.55 | 3.64 | 3.49 | 3.62 | +2.26% | 0.35 | 1.10% |
| 2025-09-12 | 3.55 | 3.57 | 3.53 | 3.54 | -0.56% | 0.11 | 0.35% |
| 2025-09-11 | 3.56 | 3.56 | 3.50 | 3.56 | +0.56% | 0.12 | 0.39% |
| 2025-09-10 | 3.58 | 3.59 | 3.52 | 3.54 | 0.00% | 0.11 | 0.33% |
| 2025-09-09 | 3.50 | 3.60 | 3.50 | 3.54 | +0.57% | 0.20 | 0.62% |
| 2025-09-08 | 3.41 | 3.56 | 3.41 | 3.52 | +2.33% | 0.21 | 0.67% |
| 2025-09-05 | 3.39 | 3.44 | 3.33 | 3.44 | +1.18% | 0.19 | 0.62% |
| 2025-09-04 | 3.40 | 3.45 | 3.35 | 3.40 | 0.00% | 0.23 | 0.74% |
| 2025-09-03 | 3.46 | 3.47 | 3.39 | 3.40 | +0.29% | 0.29 | 0.93% |
| 2025-09-02 | 3.60 | 3.60 | 3.38 | 3.39 | -4.78% | 0.54 | 1.72% |
| 2025-09-01 | 3.60 | 3.61 | 3.54 | 3.56 | -0.84% | 0.28 | 0.88% |
| 2025-08-29 | 3.66 | 3.78 | 3.56 | 3.59 | -1.91% | 0.67 | 2.04% |
| 2025-08-28 | 3.56 | 3.70 | 3.50 | 3.66 | +3.68% | 0.49 | 1.54% |
| 2025-08-27 | 3.47 | 3.62 | 3.45 | 3.53 | +2.32% | 0.56 | 1.76% |
| 2025-08-26 | 3.46 | 3.48 | 3.40 | 3.45 | +0.29% | 0.26 | 0.83% |
| 2025-08-25 | 3.49 | 3.51 | 3.40 | 3.44 | -1.43% | 0.33 | 1.06% |
| 2025-08-22 | 3.49 | 3.54 | 3.47 | 3.49 | +0.58% | 0.27 | 0.87% |
| 2025-08-21 | 3.55 | 3.60 | 3.46 | 3.47 | -1.98% | 0.36 | 1.13% |