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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.96 | 8.00 | 7.82 | 7.99 | +0.13% | 0.37 | 1.77% |
| 2026-04-21 | 8.08 | 8.20 | 7.97 | 7.98 | -1.24% | 0.35 | 1.67% |
| 2026-04-20 | 8.08 | 8.11 | 7.95 | 8.08 | -0.25% | 0.36 | 1.71% |
| 2026-04-17 | 8.27 | 8.33 | 8.09 | 8.10 | -2.17% | 0.36 | 1.66% |
| 2026-04-16 | 8.18 | 8.38 | 8.08 | 8.28 | +1.22% | 0.34 | 1.58% |
| 2026-04-15 | 8.17 | 8.27 | 8.15 | 8.18 | -0.12% | 0.30 | 1.40% |
| 2026-04-14 | 8.32 | 8.35 | 8.12 | 8.19 | -1.56% | 0.47 | 2.20% |
| 2026-04-13 | 8.34 | 8.46 | 8.11 | 8.32 | +1.22% | 0.60 | 2.74% |
| 2026-04-10 | 8.13 | 8.38 | 8.10 | 8.22 | +0.74% | 0.45 | 2.06% |
| 2026-04-09 | 8.03 | 8.30 | 7.86 | 8.16 | +0.37% | 0.65 | 3.05% |
| 2026-04-08 | 8.34 | 8.56 | 8.00 | 8.13 | -0.25% | 1.04 | 4.74% |
| 2026-04-07 | 8.29 | 8.45 | 8.10 | 8.15 | -2.86% | 0.38 | 1.75% |
| 2026-04-03 | 8.69 | 8.70 | 8.29 | 8.39 | -3.01% | 0.41 | 1.85% |
| 2026-04-02 | 8.90 | 8.94 | 8.56 | 8.65 | -3.78% | 0.39 | 1.70% |
| 2026-04-01 | 9.27 | 9.29 | 8.83 | 8.99 | -1.64% | 0.39 | 1.65% |
| 2026-03-31 | 9.30 | 9.44 | 9.08 | 9.14 | -2.45% | 0.27 | 1.12% |
| 2026-03-30 | 9.71 | 9.71 | 9.37 | 9.37 | -4.97% | 0.44 | 1.77% |
| 2026-03-27 | 9.61 | 9.87 | 9.50 | 9.86 | +2.39% | 0.35 | 1.36% |
| 2026-03-26 | 9.62 | 9.80 | 9.43 | 9.63 | -0.10% | 0.38 | 1.49% |
| 2026-03-25 | 9.44 | 9.80 | 9.44 | 9.64 | +2.44% | 0.39 | 1.56% |