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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.78 | 8.84 | 8.63 | 8.77 | -0.11% | 1.19 | 1.58% |
| 2025-06-24 | 8.61 | 8.80 | 8.60 | 8.78 | +1.50% | 1.16 | 1.54% |
| 2025-06-23 | 8.78 | 8.86 | 8.56 | 8.65 | -2.14% | 1.64 | 2.19% |
| 2025-06-20 | 8.85 | 8.94 | 8.81 | 8.84 | -0.56% | 1.07 | 1.40% |
| 2025-06-19 | 9.04 | 9.10 | 8.76 | 8.89 | -1.87% | 2.05 | 2.66% |
| 2025-06-18 | 9.10 | 9.19 | 8.98 | 9.06 | -1.09% | 1.76 | 2.26% |
| 2025-06-17 | 9.36 | 9.58 | 9.10 | 9.16 | -2.13% | 2.51 | 3.13% |
| 2025-06-16 | 9.52 | 9.56 | 9.32 | 9.36 | -2.08% | 2.41 | 2.98% |
| 2025-06-13 | 9.35 | 9.86 | 9.17 | 9.56 | +2.35% | 3.45 | 4.18% |
| 2025-06-12 | 8.84 | 9.65 | 8.78 | 9.34 | +5.75% | 3.55 | 4.44% |
| 2025-06-11 | 8.72 | 8.86 | 8.71 | 8.83 | +0.57% | 0.66 | 0.88% |
| 2025-06-10 | 8.72 | 8.83 | 8.66 | 8.78 | +0.46% | 0.83 | 1.10% |
| 2025-06-09 | 8.78 | 8.87 | 8.72 | 8.74 | -0.45% | 0.89 | 1.18% |
| 2025-06-06 | 8.59 | 8.80 | 8.57 | 8.78 | +1.61% | 1.17 | 1.56% |
| 2025-06-05 | 8.77 | 8.89 | 8.64 | 8.64 | -1.03% | 1.24 | 1.65% |
| 2025-06-04 | 8.77 | 8.78 | 8.63 | 8.73 | 0.00% | 0.88 | 1.14% |
| 2025-06-03 | 8.63 | 8.77 | 8.49 | 8.73 | +0.56% | 1.22 | 1.59% |
| 2025-05-30 | 8.62 | 8.72 | 8.61 | 8.68 | +0.67% | 1.11 | 1.44% |
| 2025-05-29 | 8.70 | 8.71 | 8.60 | 8.63 | -1.11% | 1.44 | 1.87% |
| 2025-05-28 | 8.82 | 8.84 | 8.63 | 8.72 | -0.77% | 1.32 | 1.71% |