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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.20 | 6.21 | 6.11 | 6.16 | -0.47% | 0.21 | 1.24% |
| 2025-07-22 | 6.29 | 6.32 | 6.16 | 6.19 | -2.01% | 0.32 | 1.93% |
| 2025-07-21 | 6.24 | 6.34 | 6.21 | 6.32 | +1.09% | 0.28 | 1.63% |
| 2025-07-18 | 6.26 | 6.31 | 6.22 | 6.25 | 0.00% | 0.21 | 1.25% |
| 2025-07-17 | 6.36 | 6.36 | 6.24 | 6.25 | -1.69% | 0.34 | 1.99% |
| 2025-07-16 | 6.35 | 6.40 | 6.32 | 6.35 | +0.15% | 0.27 | 1.57% |
| 2025-07-15 | 6.49 | 6.54 | 6.26 | 6.34 | -2.25% | 0.45 | 2.65% |
| 2025-07-14 | 6.26 | 6.54 | 6.19 | 6.49 | +3.10% | 0.59 | 3.46% |
| 2025-07-11 | 6.37 | 6.38 | 6.29 | 6.30 | -1.67% | 0.25 | 1.49% |
| 2025-07-10 | 6.38 | 6.44 | 6.29 | 6.40 | +0.15% | 0.31 | 1.82% |
| 2025-07-09 | 6.30 | 6.47 | 6.27 | 6.39 | +1.86% | 0.35 | 2.04% |
| 2025-07-08 | 6.26 | 6.32 | 6.24 | 6.28 | +0.31% | 0.22 | 1.28% |
| 2025-07-07 | 6.24 | 6.32 | 6.21 | 6.26 | +0.16% | 0.23 | 1.34% |
| 2025-07-04 | 6.34 | 6.35 | 6.22 | 6.25 | -1.23% | 0.33 | 1.94% |
| 2025-07-03 | 6.45 | 6.49 | 6.28 | 6.33 | -2.84% | 0.55 | 3.22% |
| 2025-07-02 | 6.29 | 6.57 | 6.26 | 6.51 | +3.41% | 0.66 | 3.80% |
| 2025-07-01 | 6.41 | 6.60 | 6.24 | 6.30 | +0.15% | 0.91 | 5.28% |
| 2025-06-30 | 6.08 | 6.29 | 6.05 | 6.29 | +5.05% | 0.52 | 3.12% |
| 2025-06-27 | 5.87 | 6.00 | 5.87 | 5.98 | +1.82% | 0.38 | 2.37% |
| 2025-06-26 | 5.95 | 5.96 | 5.87 | 5.88 | -0.66% | 0.22 | 1.36% |