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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.65 | 9.66 | 9.56 | 9.58 | -1.03% | 0.85 | 1.03% |
| 2025-09-16 | 9.73 | 9.84 | 9.52 | 9.68 | -0.92% | 1.22 | 1.46% |
| 2025-09-15 | 9.93 | 9.96 | 9.74 | 9.77 | -1.90% | 1.10 | 1.31% |
| 2025-09-12 | 10.08 | 10.09 | 9.83 | 9.96 | -1.09% | 1.39 | 1.63% |
| 2025-09-11 | 10.05 | 10.09 | 9.95 | 10.07 | +0.30% | 1.18 | 1.37% |
| 2025-09-10 | 10.19 | 10.25 | 9.99 | 10.04 | -1.27% | 1.15 | 1.32% |
| 2025-09-09 | 10.23 | 10.37 | 10.11 | 10.17 | -1.07% | 1.54 | 1.75% |
| 2025-09-08 | 9.85 | 10.31 | 9.79 | 10.28 | +4.24% | 2.31 | 2.64% |
| 2025-09-05 | 9.78 | 9.87 | 9.65 | 9.86 | +0.71% | 1.39 | 1.65% |
| 2025-09-04 | 9.77 | 9.91 | 9.65 | 9.79 | -0.10% | 1.54 | 1.83% |
| 2025-09-03 | 9.82 | 9.88 | 9.67 | 9.80 | -0.30% | 0.98 | 1.17% |
| 2025-09-02 | 9.78 | 9.84 | 9.62 | 9.83 | -0.10% | 1.71 | 2.03% |
| 2025-09-01 | 9.94 | 10.01 | 9.72 | 9.84 | -0.30% | 2.36 | 2.77% |
| 2025-08-29 | 9.76 | 10.14 | 9.69 | 9.87 | +1.02% | 1.84 | 2.14% |
| 2025-08-28 | 9.70 | 9.84 | 9.51 | 9.77 | +0.41% | 1.94 | 2.33% |
| 2025-08-27 | 9.99 | 10.05 | 9.73 | 9.73 | -2.59% | 2.23 | 2.62% |
| 2025-08-26 | 9.71 | 10.23 | 9.66 | 9.99 | +2.77% | 2.39 | 2.78% |
| 2025-08-25 | 9.77 | 9.85 | 9.65 | 9.72 | -0.51% | 2.58 | 3.08% |
| 2025-08-22 | 10.01 | 10.04 | 9.67 | 9.77 | -3.35% | 2.63 | 3.12% |
| 2025-08-21 | 9.56 | 10.12 | 9.52 | 10.11 | +5.40% | 2.65 | 3.09% |