ST八菱 sz.002592
7.19
-3.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.45 | 7.45 | 7.12 | 7.19 | -3.23% | 0.26 | 1.36% |
| 2026-05-22 | 7.27 | 7.50 | 7.27 | 7.43 | +1.50% | 0.17 | 0.87% |
| 2026-05-21 | 7.72 | 7.75 | 7.30 | 7.32 | -4.69% | 0.40 | 2.01% |
| 2026-05-20 | 7.99 | 8.10 | 7.66 | 7.68 | -1.41% | 0.63 | 3.03% |
| 2026-05-19 | 7.60 | 7.79 | 7.54 | 7.79 | +4.99% | 0.20 | 0.99% |
| 2026-05-18 | 7.60 | 7.64 | 7.41 | 7.47 | -1.45% | 0.31 | 1.55% |
| 2026-05-15 | 7.65 | 7.74 | 7.53 | 7.58 | -0.92% | 0.27 | 1.35% |
| 2026-05-14 | 7.90 | 7.93 | 7.65 | 7.65 | -2.92% | 0.33 | 1.65% |
| 2026-05-13 | 7.98 | 8.00 | 7.87 | 7.88 | -1.38% | 0.29 | 1.41% |
| 2026-05-12 | 8.05 | 8.17 | 7.98 | 7.99 | -0.37% | 0.26 | 1.21% |
| 2026-05-11 | 8.21 | 8.21 | 7.99 | 8.02 | -2.31% | 0.44 | 2.08% |
| 2026-05-08 | 8.00 | 8.30 | 7.97 | 8.21 | +2.62% | 0.43 | 2.01% |
| 2026-05-07 | 7.90 | 8.13 | 7.90 | 8.00 | +1.01% | 0.32 | 1.52% |
| 2026-05-06 | 7.98 | 8.00 | 7.88 | 7.92 | -0.25% | 0.25 | 1.20% |
| 2026-04-30 | 7.85 | 8.04 | 7.83 | 7.94 | -0.38% | 0.24 | 1.14% |
| 2026-04-29 | 8.25 | 8.26 | 7.97 | 7.97 | -4.21% | 0.68 | 3.23% |
| 2026-04-28 | 7.84 | 8.32 | 7.84 | 8.32 | +5.05% | 0.57 | 2.67% |
| 2026-04-27 | 7.95 | 7.95 | 7.79 | 7.92 | -0.38% | 0.21 | 0.99% |
| 2026-04-24 | 7.77 | 8.00 | 7.65 | 7.95 | +1.66% | 0.31 | 1.50% |
| 2026-04-23 | 7.97 | 7.97 | 7.78 | 7.82 | -2.13% | 0.26 | 1.27% |