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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.09 | 9.16 | 8.96 | 8.97 | -1.31% | 0.83 | 1.07% |
| 2025-07-22 | 9.04 | 9.12 | 8.96 | 9.09 | +0.66% | 0.93 | 1.19% |
| 2025-07-21 | 8.81 | 9.06 | 8.81 | 9.03 | +2.37% | 0.97 | 1.25% |
| 2025-07-18 | 8.81 | 8.87 | 8.76 | 8.82 | +0.34% | 0.54 | 0.71% |
| 2025-07-17 | 8.84 | 8.87 | 8.77 | 8.79 | -0.56% | 0.59 | 0.77% |
| 2025-07-16 | 8.85 | 8.91 | 8.80 | 8.84 | -0.11% | 0.45 | 0.59% |
| 2025-07-15 | 8.99 | 9.03 | 8.81 | 8.85 | -1.55% | 0.77 | 1.01% |
| 2025-07-14 | 8.83 | 9.03 | 8.77 | 8.99 | +1.80% | 1.07 | 1.39% |
| 2025-07-11 | 8.82 | 8.87 | 8.73 | 8.83 | -0.23% | 0.78 | 1.03% |
| 2025-07-10 | 8.81 | 8.85 | 8.75 | 8.85 | +0.23% | 0.75 | 0.98% |
| 2025-07-09 | 9.06 | 9.07 | 8.80 | 8.83 | -2.63% | 1.25 | 1.63% |
| 2025-07-08 | 9.00 | 9.12 | 8.99 | 9.07 | +0.66% | 0.84 | 1.08% |
| 2025-07-07 | 8.96 | 9.03 | 8.81 | 9.01 | +0.56% | 0.74 | 0.96% |
| 2025-07-04 | 9.08 | 9.12 | 8.89 | 8.96 | -1.42% | 0.88 | 1.14% |
| 2025-07-03 | 9.00 | 9.16 | 8.97 | 9.09 | +0.66% | 1.03 | 1.31% |
| 2025-07-02 | 8.88 | 9.11 | 8.82 | 9.03 | +1.57% | 1.43 | 1.84% |
| 2025-07-01 | 8.77 | 8.90 | 8.73 | 8.89 | +1.36% | 1.08 | 1.42% |
| 2025-06-30 | 8.78 | 8.82 | 8.68 | 8.77 | -0.45% | 0.98 | 1.30% |
| 2025-06-27 | 8.76 | 8.85 | 8.73 | 8.81 | +0.34% | 0.83 | 1.10% |
| 2025-06-26 | 8.77 | 8.87 | 8.67 | 8.78 | +0.11% | 1.23 | 1.63% |