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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.80 | 6.05 | 5.73 | 6.05 | +5.08% | 0.36 | 2.25% |
| 2025-05-26 | 5.52 | 5.80 | 5.51 | 5.76 | +4.23% | 0.40 | 2.61% |
| 2025-05-23 | 5.53 | 5.63 | 5.48 | 5.53 | +0.35% | 0.23 | 1.53% |
| 2025-05-22 | 5.58 | 5.69 | 5.50 | 5.51 | -1.57% | 0.29 | 1.96% |
| 2025-05-21 | 5.67 | 5.69 | 5.57 | 5.59 | -0.86% | 0.25 | 1.67% |
| 2025-05-20 | 5.70 | 5.80 | 5.61 | 5.64 | +1.22% | 0.47 | 3.04% |
| 2025-05-19 | 5.57 | 5.67 | 5.51 | 5.58 | +1.06% | 0.37 | 2.47% |
| 2025-05-16 | 5.51 | 5.57 | 5.41 | 5.52 | -0.88% | 0.29 | 1.99% |
| 2025-05-15 | 5.51 | 5.61 | 5.49 | 5.57 | +1.06% | 0.33 | 2.19% |
| 2025-05-14 | 5.54 | 5.58 | 5.46 | 5.51 | -0.53% | 0.42 | 2.84% |
| 2025-05-13 | 5.73 | 5.73 | 5.49 | 5.54 | -3.40% | 0.65 | 4.34% |
| 2025-05-12 | 5.68 | 5.86 | 5.65 | 5.73 | -0.34% | 0.75 | 4.85% |
| 2025-05-09 | 5.52 | 5.76 | 5.49 | 5.75 | +4.80% | 1.12 | 7.23% |
| 2025-05-08 | 5.43 | 5.57 | 5.42 | 5.49 | -1.23% | 0.61 | 4.14% |
| 2025-05-07 | 5.31 | 5.58 | 5.31 | 5.56 | +4.40% | 0.96 | 6.44% |
| 2025-05-06 | 5.27 | 5.39 | 5.25 | 5.32 | +0.37% | 0.35 | 2.46% |