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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.31 | 9.59 | 9.28 | 9.59 | +2.77% | 1.35 | 1.64% |
| 2025-08-19 | 9.32 | 9.40 | 9.28 | 9.33 | -0.21% | 0.87 | 1.09% |
| 2025-08-18 | 9.44 | 9.45 | 9.24 | 9.35 | -0.95% | 1.60 | 1.99% |
| 2025-08-15 | 9.38 | 9.51 | 9.34 | 9.44 | +0.42% | 1.06 | 1.31% |
| 2025-08-14 | 9.28 | 9.46 | 9.25 | 9.40 | +1.18% | 1.15 | 1.42% |
| 2025-08-13 | 9.36 | 9.42 | 9.20 | 9.29 | -0.53% | 1.07 | 1.34% |
| 2025-08-12 | 9.32 | 9.34 | 9.23 | 9.34 | +0.21% | 0.74 | 0.92% |
| 2025-08-11 | 9.46 | 9.46 | 9.25 | 9.32 | -1.58% | 1.33 | 1.66% |
| 2025-08-08 | 9.06 | 9.50 | 9.03 | 9.47 | +4.62% | 2.01 | 2.50% |
| 2025-08-07 | 9.19 | 9.20 | 9.02 | 9.05 | -1.41% | 0.71 | 0.91% |
| 2025-08-06 | 9.21 | 9.25 | 9.12 | 9.18 | -0.11% | 0.74 | 0.93% |
| 2025-08-05 | 9.15 | 9.24 | 9.09 | 9.19 | +0.65% | 0.83 | 1.05% |
| 2025-08-04 | 8.92 | 9.14 | 8.85 | 9.13 | +2.34% | 1.11 | 1.42% |
| 2025-08-01 | 8.76 | 9.00 | 8.74 | 8.92 | +1.59% | 1.11 | 1.45% |
| 2025-07-31 | 9.04 | 9.06 | 8.74 | 8.78 | -3.18% | 1.61 | 2.11% |
| 2025-07-30 | 9.16 | 9.21 | 9.02 | 9.07 | -0.98% | 1.19 | 1.51% |
| 2025-07-29 | 9.24 | 9.27 | 9.00 | 9.16 | -0.86% | 1.04 | 1.32% |
| 2025-07-28 | 9.07 | 9.29 | 8.97 | 9.24 | +1.75% | 1.50 | 1.90% |
| 2025-07-25 | 9.04 | 9.20 | 8.98 | 9.08 | +0.44% | 1.12 | 1.43% |
| 2025-07-24 | 8.98 | 9.04 | 8.90 | 9.04 | +0.78% | 0.98 | 1.27% |