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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.45 | 11.68 | 11.29 | 11.68 | +9.98% | 4.80 | 4.81% |
| 2026-04-21 | 10.47 | 10.73 | 10.20 | 10.62 | +1.14% | 2.36 | 2.62% |
| 2026-04-20 | 10.40 | 10.58 | 10.28 | 10.50 | +0.48% | 1.69 | 1.89% |
| 2026-04-17 | 10.58 | 10.63 | 10.33 | 10.45 | -1.23% | 1.15 | 1.29% |
| 2026-04-16 | 10.26 | 10.59 | 10.25 | 10.58 | +2.92% | 1.55 | 1.72% |
| 2026-04-15 | 10.45 | 10.45 | 10.26 | 10.28 | -1.25% | 1.08 | 1.21% |
| 2026-04-14 | 10.55 | 10.56 | 10.29 | 10.41 | -1.23% | 1.40 | 1.58% |
| 2026-04-13 | 10.79 | 10.80 | 10.33 | 10.54 | -1.77% | 1.62 | 1.80% |
| 2026-04-10 | 10.67 | 10.84 | 10.53 | 10.73 | +0.75% | 1.31 | 1.42% |
| 2026-04-09 | 10.64 | 10.76 | 10.59 | 10.65 | +0.09% | 1.49 | 1.63% |
| 2026-04-08 | 10.55 | 10.71 | 10.35 | 10.64 | +0.38% | 2.05 | 2.26% |
| 2026-04-07 | 10.03 | 10.68 | 9.99 | 10.60 | +5.68% | 2.84 | 3.15% |
| 2026-04-03 | 10.40 | 10.43 | 9.96 | 10.03 | -3.19% | 1.45 | 1.68% |
| 2026-04-02 | 10.44 | 10.54 | 10.23 | 10.36 | -1.05% | 1.37 | 1.54% |
| 2026-04-01 | 10.56 | 10.67 | 10.41 | 10.47 | +0.87% | 1.58 | 1.74% |
| 2026-03-31 | 10.77 | 11.12 | 10.36 | 10.38 | -4.16% | 2.45 | 2.70% |
| 2026-03-30 | 10.49 | 10.92 | 10.49 | 10.83 | +2.36% | 2.59 | 2.80% |
| 2026-03-27 | 10.30 | 10.84 | 10.20 | 10.58 | +1.73% | 2.44 | 2.67% |
| 2026-03-26 | 10.24 | 10.82 | 10.20 | 10.40 | +1.17% | 3.03 | 3.35% |
| 2026-03-25 | 10.10 | 10.31 | 10.01 | 10.28 | +1.18% | 2.06 | 2.35% |