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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.16 | 9.49 | 9.10 | 9.41 | +4.09% | 0.46 | 1.89% |
| 2026-03-23 | 9.37 | 9.37 | 9.04 | 9.04 | -5.04% | 0.44 | 1.81% |
| 2026-03-20 | 9.70 | 9.85 | 9.48 | 9.52 | -1.86% | 0.35 | 1.36% |
| 2026-03-19 | 9.87 | 9.87 | 9.60 | 9.70 | -2.12% | 0.29 | 1.12% |
| 2026-03-18 | 9.58 | 10.08 | 9.58 | 9.91 | +2.59% | 0.33 | 1.27% |
| 2026-03-17 | 10.02 | 10.19 | 9.63 | 9.66 | -3.30% | 0.34 | 1.32% |
| 2026-03-16 | 10.00 | 10.03 | 9.86 | 9.99 | -0.10% | 0.22 | 0.82% |
| 2026-03-13 | 9.99 | 10.26 | 9.98 | 10.00 | -0.60% | 0.27 | 1.03% |
| 2026-03-12 | 10.29 | 10.41 | 10.01 | 10.06 | -2.04% | 0.45 | 1.70% |
| 2026-03-11 | 10.50 | 10.58 | 10.13 | 10.27 | +0.20% | 0.74 | 2.71% |
| 2026-03-10 | 9.90 | 10.25 | 9.90 | 10.25 | +5.02% | 0.53 | 1.97% |
| 2026-03-09 | 10.00 | 10.04 | 9.70 | 9.76 | -4.31% | 0.47 | 1.82% |
| 2026-03-06 | 9.88 | 10.34 | 9.81 | 10.20 | +3.55% | 0.83 | 3.12% |
| 2026-03-05 | 9.47 | 9.85 | 9.47 | 9.85 | +5.01% | 0.44 | 1.73% |
| 2026-03-04 | 9.31 | 9.46 | 9.22 | 9.38 | -0.42% | 0.29 | 1.20% |
| 2026-03-03 | 9.50 | 9.78 | 9.24 | 9.42 | -1.46% | 0.56 | 2.27% |
| 2026-03-02 | 9.85 | 10.00 | 9.53 | 9.56 | -4.59% | 0.58 | 2.28% |
| 2026-02-27 | 10.16 | 10.23 | 10.01 | 10.02 | -1.28% | 0.44 | 1.67% |
| 2026-02-26 | 10.20 | 10.37 | 10.07 | 10.15 | -0.68% | 0.47 | 1.74% |
| 2026-02-25 | 10.22 | 10.51 | 10.19 | 10.22 | -0.10% | 0.62 | 2.29% |