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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.58 | 9.75 | 9.51 | 9.64 | +0.42% | 0.74 | 0.89% |
| 2025-12-17 | 9.45 | 9.63 | 9.31 | 9.60 | +1.37% | 0.73 | 0.90% |
| 2025-12-16 | 9.46 | 9.49 | 9.33 | 9.47 | 0.00% | 0.55 | 0.68% |
| 2025-12-15 | 9.42 | 9.51 | 9.38 | 9.47 | +0.42% | 0.47 | 0.57% |
| 2025-12-12 | 9.35 | 9.48 | 9.32 | 9.43 | +1.18% | 0.67 | 0.83% |
| 2025-12-11 | 9.40 | 9.44 | 9.28 | 9.32 | -0.64% | 0.67 | 0.83% |
| 2025-12-10 | 9.34 | 9.44 | 9.30 | 9.38 | +0.21% | 0.57 | 0.71% |
| 2025-12-09 | 9.46 | 9.49 | 9.34 | 9.36 | -1.37% | 0.58 | 0.72% |
| 2025-12-08 | 9.72 | 9.77 | 9.48 | 9.49 | -2.27% | 0.93 | 1.14% |
| 2025-12-05 | 9.61 | 9.74 | 9.53 | 9.71 | +1.04% | 0.54 | 0.65% |
| 2025-12-04 | 9.69 | 9.72 | 9.52 | 9.61 | -1.44% | 0.77 | 0.94% |
| 2025-12-03 | 9.63 | 9.85 | 9.51 | 9.75 | +1.46% | 0.94 | 1.12% |
| 2025-12-02 | 9.43 | 9.77 | 9.39 | 9.61 | +1.69% | 1.27 | 1.53% |
| 2025-12-01 | 9.46 | 9.56 | 9.41 | 9.45 | 0.00% | 0.67 | 0.82% |
| 2025-11-28 | 9.42 | 9.49 | 9.34 | 9.45 | +0.53% | 0.49 | 0.61% |
| 2025-11-27 | 9.30 | 9.53 | 9.30 | 9.40 | +0.86% | 0.64 | 0.79% |
| 2025-11-26 | 9.42 | 9.51 | 9.31 | 9.32 | -1.06% | 0.68 | 0.85% |
| 2025-11-25 | 9.43 | 9.49 | 9.35 | 9.42 | 0.00% | 1.08 | 1.33% |
| 2025-11-24 | 9.45 | 9.56 | 9.34 | 9.42 | +0.21% | 1.04 | 1.28% |
| 2025-11-21 | 9.78 | 9.85 | 9.40 | 9.40 | -4.67% | 1.34 | 1.63% |