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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.75 | 10.30 | 9.73 | 10.29 | +5.00% | 1.92 | 2.21% |
| 2026-01-16 | 10.05 | 10.07 | 9.77 | 9.80 | -2.00% | 1.15 | 1.36% |
| 2026-01-15 | 9.70 | 10.05 | 9.68 | 10.00 | +2.88% | 1.93 | 2.26% |
| 2026-01-14 | 9.69 | 9.81 | 9.61 | 9.72 | +0.52% | 1.24 | 1.48% |
| 2026-01-13 | 9.70 | 9.87 | 9.63 | 9.67 | -0.72% | 1.10 | 1.32% |
| 2026-01-12 | 9.83 | 9.86 | 9.67 | 9.74 | -0.81% | 1.42 | 1.70% |
| 2026-01-09 | 9.80 | 9.87 | 9.75 | 9.82 | +0.10% | 0.93 | 1.10% |
| 2026-01-08 | 9.91 | 9.95 | 9.76 | 9.81 | -1.31% | 0.87 | 1.03% |
| 2026-01-07 | 10.12 | 10.15 | 9.91 | 9.94 | -1.78% | 0.95 | 1.11% |
| 2026-01-06 | 9.90 | 10.13 | 9.88 | 10.12 | +2.22% | 1.15 | 1.33% |
| 2026-01-05 | 9.99 | 10.06 | 9.86 | 9.90 | -0.80% | 1.04 | 1.22% |
| 2025-12-31 | 9.84 | 10.05 | 9.84 | 9.98 | +0.91% | 1.08 | 1.26% |
| 2025-12-30 | 9.72 | 9.92 | 9.70 | 9.89 | +1.23% | 0.86 | 1.02% |
| 2025-12-29 | 9.80 | 9.91 | 9.73 | 9.77 | -0.41% | 0.69 | 0.82% |
| 2025-12-26 | 9.79 | 9.86 | 9.75 | 9.81 | +0.20% | 0.51 | 0.60% |
| 2025-12-25 | 9.80 | 9.88 | 9.74 | 9.79 | -0.31% | 0.43 | 0.50% |
| 2025-12-24 | 9.85 | 9.88 | 9.73 | 9.82 | -0.20% | 0.54 | 0.64% |
| 2025-12-23 | 9.69 | 9.92 | 9.66 | 9.84 | +1.23% | 0.81 | 0.96% |
| 2025-12-22 | 9.72 | 9.80 | 9.67 | 9.72 | +0.21% | 0.56 | 0.67% |
| 2025-12-19 | 9.63 | 9.73 | 9.60 | 9.70 | +0.62% | 0.57 | 0.69% |