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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.47 | 10.57 | 10.16 | 10.23 | -1.35% | 0.76 | 2.82% |
| 2026-02-13 | 9.93 | 10.37 | 9.91 | 10.37 | +4.96% | 0.77 | 2.86% |
| 2026-02-12 | 9.95 | 10.05 | 9.80 | 9.88 | -0.50% | 0.39 | 1.49% |
| 2026-02-11 | 9.96 | 10.07 | 9.73 | 9.93 | -0.20% | 0.55 | 2.12% |
| 2026-02-10 | 10.03 | 10.25 | 9.91 | 9.95 | -0.20% | 0.40 | 1.50% |
| 2026-02-09 | 10.06 | 10.15 | 9.71 | 9.97 | -0.80% | 0.48 | 1.81% |
| 2026-02-06 | 10.20 | 10.44 | 10.02 | 10.05 | -1.86% | 0.52 | 1.93% |
| 2026-02-05 | 10.05 | 10.43 | 10.05 | 10.24 | +0.49% | 0.61 | 2.25% |
| 2026-02-04 | 10.68 | 10.90 | 10.15 | 10.19 | -4.50% | 0.79 | 2.88% |
| 2026-02-03 | 10.51 | 10.85 | 10.43 | 10.67 | -2.82% | 0.97 | 3.47% |
| 2026-02-02 | 10.33 | 11.04 | 10.27 | 10.98 | +4.47% | 1.31 | 4.56% |
| 2026-01-30 | 10.30 | 10.61 | 9.94 | 10.51 | +0.48% | 1.03 | 3.86% |
| 2026-01-29 | 10.32 | 10.85 | 10.06 | 10.46 | +1.26% | 1.16 | 4.18% |
| 2026-01-28 | 10.50 | 10.67 | 10.16 | 10.33 | -3.37% | 1.35 | 4.99% |
| 2026-01-27 | 11.30 | 11.48 | 10.69 | 10.69 | -4.98% | 1.13 | 3.98% |
| 2026-01-26 | 11.38 | 11.47 | 10.94 | 11.25 | +3.02% | 1.64 | 5.54% |
| 2026-01-23 | 10.72 | 10.92 | 10.50 | 10.92 | +5.00% | 0.90 | 3.15% |
| 2026-01-22 | 10.10 | 10.40 | 10.00 | 10.40 | +5.05% | 0.56 | 2.07% |
| 2026-01-21 | 10.00 | 10.44 | 9.90 | 9.90 | -1.69% | 1.44 | 5.44% |
| 2026-01-20 | 9.74 | 10.07 | 9.68 | 10.07 | +5.01% | 1.12 | 4.26% |