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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.78 | 8.83 | 8.66 | 8.79 | +0.11% | 1.42 | 1.83% |
| 2025-05-26 | 8.56 | 8.81 | 8.48 | 8.78 | +2.48% | 1.91 | 2.47% |
| 2025-05-23 | 8.70 | 8.82 | 8.57 | 8.57 | -1.66% | 1.71 | 2.21% |
| 2025-05-22 | 8.59 | 8.83 | 8.53 | 8.71 | +1.46% | 1.93 | 2.50% |
| 2025-05-21 | 8.55 | 8.63 | 8.49 | 8.59 | +0.45% | 0.96 | 1.26% |
| 2025-05-20 | 8.42 | 8.64 | 8.40 | 8.55 | +1.38% | 1.48 | 1.96% |
| 2025-05-19 | 8.34 | 8.51 | 8.23 | 8.43 | +1.16% | 1.41 | 1.89% |
| 2025-05-16 | 8.22 | 8.35 | 8.13 | 8.34 | +1.17% | 1.05 | 1.43% |
| 2025-05-15 | 8.32 | 8.44 | 8.18 | 8.24 | -0.93% | 1.17 | 1.58% |
| 2025-05-14 | 8.17 | 8.37 | 8.11 | 8.32 | +1.42% | 1.23 | 1.68% |
| 2025-05-13 | 8.11 | 8.24 | 8.00 | 8.20 | +1.31% | 1.36 | 1.88% |
| 2025-05-12 | 8.03 | 8.23 | 8.03 | 8.09 | +0.84% | 1.40 | 1.94% |
| 2025-05-09 | 8.09 | 8.12 | 8.00 | 8.03 | -0.84% | 1.19 | 1.66% |
| 2025-05-08 | 8.23 | 8.23 | 8.06 | 8.09 | -1.88% | 1.31 | 1.82% |
| 2025-05-07 | 8.24 | 8.35 | 8.10 | 8.25 | +0.59% | 1.76 | 2.41% |
| 2025-05-06 | 8.10 | 8.25 | 8.04 | 8.20 | +1.07% | 2.00 | 2.77% |