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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.70 | 11.25 | 10.70 | 11.14 | +5.29% | 2.42 | 2.56% |
| 2026-02-13 | 10.81 | 10.81 | 10.57 | 10.58 | -2.04% | 1.12 | 1.22% |
| 2026-02-12 | 10.86 | 10.95 | 10.73 | 10.80 | -0.55% | 0.96 | 1.03% |
| 2026-02-11 | 10.68 | 11.07 | 10.61 | 10.86 | +1.88% | 1.53 | 1.64% |
| 2026-02-10 | 10.74 | 10.74 | 10.55 | 10.66 | -0.74% | 0.77 | 0.84% |
| 2026-02-09 | 10.83 | 10.86 | 10.65 | 10.74 | -0.09% | 1.32 | 1.44% |
| 2026-02-06 | 10.61 | 11.03 | 10.51 | 10.75 | +0.84% | 1.51 | 1.62% |
| 2026-02-05 | 10.80 | 10.92 | 10.63 | 10.66 | -1.48% | 1.13 | 1.22% |
| 2026-02-04 | 10.95 | 11.11 | 10.70 | 10.82 | +0.65% | 1.48 | 1.59% |
| 2026-02-03 | 10.81 | 10.84 | 10.55 | 10.75 | +2.67% | 1.79 | 1.96% |
| 2026-02-02 | 11.31 | 11.35 | 10.45 | 10.47 | -8.32% | 2.82 | 3.05% |
| 2026-01-30 | 11.03 | 11.49 | 11.03 | 11.42 | +2.42% | 2.33 | 2.40% |
| 2026-01-29 | 11.27 | 11.36 | 11.09 | 11.15 | -1.06% | 1.77 | 1.84% |
| 2026-01-28 | 10.90 | 11.32 | 10.74 | 11.27 | +3.11% | 2.54 | 2.66% |
| 2026-01-27 | 10.94 | 11.23 | 10.81 | 10.93 | 0.00% | 1.56 | 1.65% |
| 2026-01-26 | 10.86 | 11.03 | 10.76 | 10.93 | +0.74% | 1.68 | 1.80% |
| 2026-01-23 | 10.83 | 10.91 | 10.66 | 10.85 | +0.46% | 1.66 | 1.79% |
| 2026-01-22 | 10.68 | 10.93 | 10.59 | 10.80 | +2.08% | 1.75 | 1.90% |
| 2026-01-21 | 10.56 | 10.81 | 10.42 | 10.58 | +0.28% | 1.92 | 2.12% |
| 2026-01-20 | 10.26 | 10.56 | 10.19 | 10.55 | +2.53% | 1.93 | 2.16% |