史丹利 sz.002588
9.29
-1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.44 | 9.51 | 9.23 | 9.29 | -1.90% | 1.11 | 1.38% |
| 2026-05-22 | 9.49 | 9.55 | 9.40 | 9.47 | +0.42% | 0.84 | 1.03% |
| 2026-05-21 | 9.66 | 9.80 | 9.43 | 9.43 | -2.38% | 1.16 | 1.40% |
| 2026-05-20 | 9.75 | 9.75 | 9.53 | 9.66 | -1.13% | 1.08 | 1.31% |
| 2026-05-19 | 9.81 | 9.85 | 9.60 | 9.77 | -1.01% | 1.26 | 1.51% |
| 2026-05-18 | 9.96 | 10.01 | 9.80 | 9.87 | -1.30% | 1.44 | 1.70% |
| 2026-05-15 | 10.11 | 10.24 | 9.98 | 10.00 | -1.19% | 1.87 | 2.16% |
| 2026-05-14 | 10.41 | 10.42 | 10.07 | 10.12 | -2.79% | 2.05 | 2.34% |
| 2026-05-13 | 10.39 | 10.47 | 10.30 | 10.41 | +0.19% | 1.37 | 1.53% |
| 2026-05-12 | 10.57 | 10.60 | 10.34 | 10.39 | -1.80% | 2.10 | 2.35% |
| 2026-05-11 | 10.72 | 10.76 | 10.52 | 10.58 | -1.67% | 2.61 | 2.87% |
| 2026-05-08 | 10.75 | 10.89 | 10.66 | 10.76 | -0.37% | 1.96 | 2.12% |
| 2026-05-07 | 10.90 | 10.90 | 10.64 | 10.80 | -1.10% | 2.28 | 2.47% |
| 2026-05-06 | 11.01 | 11.04 | 10.78 | 10.92 | -0.18% | 2.63 | 2.82% |
| 2026-04-30 | 11.28 | 11.32 | 10.90 | 10.94 | -3.19% | 2.61 | 2.75% |
| 2026-04-29 | 11.32 | 11.42 | 11.09 | 11.30 | -0.18% | 2.42 | 2.50% |
| 2026-04-28 | 11.20 | 11.44 | 11.15 | 11.32 | +0.89% | 2.80 | 2.88% |
| 2026-04-27 | 11.55 | 11.55 | 11.12 | 11.22 | -3.28% | 3.15 | 3.26% |
| 2026-04-24 | 11.65 | 11.92 | 11.43 | 11.60 | -1.78% | 5.02 | 5.01% |
| 2026-04-23 | 11.82 | 12.10 | 11.60 | 11.81 | +1.11% | 10.44 | 10.27% |