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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.92 | 10.07 | 9.75 | 9.86 | -0.60% | 0.85 | 1.00% |
| 2025-11-19 | 9.85 | 10.03 | 9.81 | 9.92 | +0.51% | 1.01 | 1.19% |
| 2025-11-18 | 10.06 | 10.22 | 9.76 | 9.87 | -2.37% | 1.64 | 1.93% |
| 2025-11-17 | 10.30 | 10.42 | 10.10 | 10.11 | -1.94% | 1.23 | 1.40% |
| 2025-11-14 | 10.45 | 10.55 | 10.31 | 10.31 | -1.53% | 1.34 | 1.50% |
| 2025-11-13 | 10.16 | 10.54 | 10.13 | 10.47 | +3.05% | 2.06 | 2.31% |
| 2025-11-12 | 10.25 | 10.30 | 10.06 | 10.16 | -1.45% | 1.30 | 1.48% |
| 2025-11-11 | 10.26 | 10.41 | 10.19 | 10.31 | +0.29% | 1.29 | 1.46% |
| 2025-11-10 | 10.30 | 10.43 | 10.15 | 10.28 | -0.10% | 2.66 | 3.02% |
| 2025-11-07 | 10.05 | 10.41 | 9.90 | 10.29 | +1.38% | 2.87 | 3.27% |
| 2025-11-06 | 9.64 | 10.29 | 9.61 | 10.15 | +5.62% | 3.22 | 3.73% |
| 2025-11-05 | 9.52 | 9.68 | 9.46 | 9.61 | +0.52% | 0.85 | 1.03% |
| 2025-11-04 | 9.67 | 9.74 | 9.52 | 9.56 | -1.34% | 0.81 | 0.97% |
| 2025-11-03 | 9.77 | 9.77 | 9.60 | 9.69 | -0.62% | 1.00 | 1.21% |
| 2025-10-31 | 9.76 | 9.82 | 9.65 | 9.75 | +0.10% | 1.08 | 1.29% |
| 2025-10-30 | 9.72 | 9.82 | 9.69 | 9.74 | +0.21% | 1.00 | 1.20% |
| 2025-10-29 | 9.61 | 9.75 | 9.52 | 9.72 | +1.25% | 0.95 | 1.14% |
| 2025-10-28 | 9.61 | 9.86 | 9.58 | 9.60 | 0.00% | 1.08 | 1.30% |
| 2025-10-27 | 9.49 | 9.68 | 9.48 | 9.60 | +1.48% | 1.27 | 1.54% |
| 2025-10-24 | 9.64 | 9.71 | 9.42 | 9.46 | -1.87% | 1.35 | 1.65% |