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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.95 | 5.97 | 5.88 | 5.92 | -0.49% | 0.34 | 2.13% |
| 2025-06-24 | 5.82 | 5.96 | 5.82 | 5.95 | +2.18% | 0.28 | 1.74% |
| 2025-06-23 | 5.71 | 5.87 | 5.67 | 5.82 | +1.53% | 0.29 | 1.84% |
| 2025-06-20 | 5.88 | 5.91 | 5.63 | 5.73 | -3.13% | 0.51 | 3.31% |
| 2025-06-19 | 5.97 | 6.16 | 5.90 | 5.92 | -0.49% | 0.43 | 2.64% |
| 2025-06-18 | 5.93 | 6.00 | 5.85 | 5.95 | -0.65% | 0.29 | 1.83% |
| 2025-06-17 | 6.03 | 6.07 | 5.93 | 5.98 | -0.49% | 0.34 | 2.07% |
| 2025-06-16 | 5.99 | 6.11 | 5.99 | 6.01 | -0.96% | 0.38 | 2.33% |
| 2025-06-13 | 6.33 | 6.34 | 6.07 | 6.07 | -5.03% | 0.64 | 3.89% |
| 2025-06-12 | 6.39 | 6.62 | 6.34 | 6.39 | -0.30% | 0.62 | 3.52% |
| 2025-06-11 | 6.33 | 6.41 | 6.28 | 6.41 | +2.02% | 0.30 | 1.75% |
| 2025-06-10 | 6.24 | 6.42 | 6.16 | 6.29 | +0.16% | 0.45 | 2.67% |
| 2025-06-09 | 6.19 | 6.49 | 6.19 | 6.28 | +1.26% | 0.67 | 3.89% |
| 2025-06-06 | 5.89 | 6.20 | 5.89 | 6.20 | +4.78% | 0.61 | 3.71% |
| 2025-06-05 | 5.96 | 6.01 | 5.86 | 5.92 | -0.82% | 0.41 | 2.57% |
| 2025-06-04 | 5.95 | 6.00 | 5.86 | 5.96 | -0.16% | 0.35 | 2.19% |
| 2025-06-03 | 5.81 | 6.05 | 5.78 | 5.97 | +2.51% | 0.36 | 2.25% |
| 2025-05-30 | 5.92 | 5.97 | 5.80 | 5.83 | -2.29% | 0.46 | 2.88% |
| 2025-05-29 | 6.05 | 6.22 | 5.95 | 5.96 | -0.97% | 0.63 | 3.84% |
| 2025-05-28 | 6.34 | 6.35 | 5.95 | 6.02 | -0.48% | 1.12 | 6.70% |