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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.22 | 10.30 | 9.80 | 10.16 | -0.20% | 2.48 | 2.88% |
| 2026-03-23 | 10.20 | 10.61 | 10.02 | 10.18 | -2.12% | 3.02 | 3.42% |
| 2026-03-20 | 10.35 | 10.89 | 10.18 | 10.40 | +0.19% | 3.69 | 4.11% |
| 2026-03-19 | 11.32 | 11.40 | 10.30 | 10.38 | -7.57% | 4.59 | 5.04% |
| 2026-03-18 | 11.13 | 11.62 | 10.82 | 11.23 | +0.54% | 4.23 | 4.41% |
| 2026-03-17 | 11.37 | 11.97 | 11.13 | 11.17 | -2.53% | 4.02 | 4.09% |
| 2026-03-16 | 11.81 | 12.19 | 11.33 | 11.46 | -3.05% | 5.27 | 5.24% |
| 2026-03-13 | 11.45 | 12.22 | 11.45 | 11.82 | +2.96% | 5.62 | 5.47% |
| 2026-03-12 | 11.25 | 11.60 | 10.89 | 11.48 | +3.33% | 4.13 | 4.24% |
| 2026-03-11 | 10.78 | 11.16 | 10.58 | 11.11 | +2.87% | 2.88 | 3.09% |
| 2026-03-10 | 11.00 | 11.27 | 10.78 | 10.80 | -3.23% | 2.71 | 2.90% |
| 2026-03-09 | 11.41 | 11.76 | 11.16 | 11.16 | -0.45% | 4.32 | 4.41% |
| 2026-03-06 | 10.55 | 11.32 | 10.50 | 11.21 | +5.95% | 3.54 | 3.74% |
| 2026-03-05 | 10.87 | 10.92 | 10.52 | 10.58 | -1.31% | 1.80 | 1.98% |
| 2026-03-04 | 10.56 | 10.93 | 10.49 | 10.72 | +0.56% | 1.98 | 2.15% |
| 2026-03-03 | 11.08 | 11.12 | 10.58 | 10.66 | -3.79% | 2.53 | 2.73% |
| 2026-03-02 | 11.15 | 11.26 | 10.78 | 11.08 | -0.63% | 2.37 | 2.51% |
| 2026-02-27 | 11.19 | 11.33 | 11.04 | 11.15 | -0.09% | 1.73 | 1.81% |
| 2026-02-26 | 11.22 | 11.45 | 11.09 | 11.16 | -0.80% | 2.51 | 2.60% |
| 2026-02-25 | 11.15 | 11.49 | 11.15 | 11.25 | +0.99% | 3.14 | 3.22% |