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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.52 | 9.67 | 9.48 | 9.64 | +1.05% | 1.70 | 2.07% |
| 2025-10-22 | 9.41 | 9.75 | 9.38 | 9.54 | +4.15% | 2.97 | 3.61% |
| 2025-10-21 | 9.07 | 9.18 | 8.98 | 9.16 | +1.55% | 0.84 | 1.08% |
| 2025-10-20 | 9.02 | 9.06 | 8.90 | 9.02 | +0.33% | 0.99 | 1.28% |
| 2025-10-17 | 9.10 | 9.22 | 8.99 | 8.99 | -1.32% | 0.83 | 1.07% |
| 2025-10-16 | 9.29 | 9.31 | 9.11 | 9.11 | -1.94% | 0.77 | 0.98% |
| 2025-10-15 | 9.27 | 9.34 | 9.18 | 9.29 | +0.22% | 0.92 | 1.15% |
| 2025-10-14 | 9.21 | 9.38 | 9.21 | 9.27 | +0.87% | 1.27 | 1.59% |
| 2025-10-13 | 9.32 | 9.45 | 9.09 | 9.19 | -3.06% | 1.74 | 2.19% |
| 2025-10-10 | 9.21 | 9.56 | 9.15 | 9.48 | +2.49% | 1.86 | 2.30% |
| 2025-10-09 | 9.28 | 9.34 | 8.96 | 9.25 | 0.00% | 1.88 | 2.41% |
| 2025-09-30 | 9.23 | 9.30 | 9.17 | 9.25 | +0.11% | 0.52 | 0.66% |
| 2025-09-29 | 9.15 | 9.26 | 8.97 | 9.24 | +0.54% | 0.79 | 1.01% |
| 2025-09-26 | 9.09 | 9.22 | 9.04 | 9.19 | +0.88% | 0.87 | 1.10% |
| 2025-09-25 | 9.20 | 9.20 | 9.10 | 9.11 | -0.87% | 0.64 | 0.82% |
| 2025-09-24 | 9.06 | 9.20 | 9.03 | 9.19 | +1.43% | 0.76 | 0.97% |
| 2025-09-23 | 9.13 | 9.23 | 8.94 | 9.06 | -0.98% | 0.89 | 1.14% |
| 2025-09-22 | 9.45 | 9.46 | 9.05 | 9.15 | -3.06% | 1.13 | 1.43% |
| 2025-09-19 | 9.35 | 9.47 | 9.32 | 9.44 | +1.07% | 0.80 | 0.98% |
| 2025-09-18 | 9.59 | 9.62 | 9.28 | 9.34 | -2.49% | 1.55 | 1.91% |