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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.11 | 7.22 | 7.11 | 7.15 | +0.14% | 0.24 | 1.24% |
| 2025-08-19 | 7.25 | 7.26 | 7.10 | 7.14 | -0.95% | 0.32 | 1.68% |
| 2025-08-18 | 7.31 | 7.41 | 7.17 | 7.21 | -0.94% | 0.52 | 2.64% |
| 2025-08-15 | 6.92 | 7.28 | 6.92 | 7.28 | +5.06% | 0.37 | 1.92% |
| 2025-08-14 | 7.07 | 7.07 | 6.92 | 6.93 | -1.80% | 0.29 | 1.56% |
| 2025-08-13 | 7.02 | 7.08 | 6.99 | 7.06 | +0.14% | 0.22 | 1.18% |
| 2025-08-12 | 7.13 | 7.18 | 6.99 | 7.05 | -1.90% | 0.35 | 1.82% |
| 2025-08-11 | 7.09 | 7.25 | 7.09 | 7.18 | +0.96% | 0.24 | 1.25% |
| 2025-08-08 | 7.23 | 7.29 | 7.10 | 7.11 | -2.80% | 0.45 | 2.32% |
| 2025-08-07 | 7.19 | 7.44 | 7.08 | 7.32 | +1.90% | 0.64 | 3.26% |
| 2025-08-06 | 7.41 | 7.53 | 7.16 | 7.18 | -2.25% | 0.61 | 3.08% |
| 2025-08-05 | 7.39 | 7.50 | 7.26 | 7.35 | +2.31% | 0.55 | 2.76% |
| 2025-08-04 | 6.77 | 7.18 | 6.77 | 7.18 | +4.99% | 0.43 | 2.25% |
| 2025-08-01 | 6.89 | 6.95 | 6.81 | 6.84 | -1.13% | 0.41 | 2.20% |
| 2025-07-31 | 7.01 | 7.14 | 6.92 | 6.92 | -1.53% | 0.57 | 3.02% |
| 2025-07-30 | 7.08 | 7.30 | 6.89 | 7.03 | +0.28% | 0.68 | 3.55% |
| 2025-07-29 | 7.07 | 7.17 | 6.87 | 7.01 | +0.14% | 0.73 | 3.89% |
| 2025-07-28 | 6.90 | 7.03 | 6.78 | 7.00 | +4.51% | 1.13 | 6.03% |
| 2025-07-25 | 6.32 | 6.70 | 6.32 | 6.70 | +5.05% | 0.64 | 3.60% |
| 2025-07-24 | 6.22 | 6.43 | 6.21 | 6.37 | +3.48% | 0.38 | 2.22% |