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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.00 | 9.59 | 9.00 | 9.59 | +5.04% | 0.67 | 2.73% |
| 2026-01-16 | 9.16 | 9.35 | 9.02 | 9.13 | +0.88% | 0.64 | 2.66% |
| 2026-01-15 | 8.95 | 9.17 | 8.91 | 9.05 | -0.66% | 0.45 | 1.91% |
| 2026-01-14 | 8.84 | 9.14 | 8.68 | 9.11 | +1.67% | 0.81 | 3.45% |
| 2026-01-13 | 8.93 | 9.41 | 8.90 | 8.96 | -0.11% | 0.92 | 3.83% |
| 2026-01-12 | 9.06 | 9.06 | 8.80 | 8.97 | -1.64% | 0.98 | 4.19% |
| 2026-01-09 | 9.47 | 9.62 | 9.01 | 9.12 | -3.80% | 1.20 | 5.01% |
| 2026-01-08 | 9.60 | 9.88 | 9.26 | 9.48 | -1.46% | 1.42 | 5.65% |
| 2026-01-07 | 9.32 | 9.62 | 9.21 | 9.62 | +5.02% | 1.70 | 6.83% |
| 2026-01-06 | 8.80 | 9.16 | 8.72 | 9.16 | +5.05% | 1.00 | 4.23% |
| 2026-01-05 | 8.35 | 8.72 | 8.30 | 8.72 | +5.06% | 0.59 | 2.63% |
| 2025-12-31 | 8.72 | 8.75 | 8.26 | 8.30 | -3.38% | 1.27 | 5.74% |
| 2025-12-30 | 8.42 | 8.59 | 8.34 | 8.59 | +5.01% | 1.50 | 6.71% |
| 2025-12-29 | 7.88 | 8.18 | 7.88 | 8.18 | +5.01% | 0.62 | 2.93% |
| 2025-12-26 | 7.69 | 8.02 | 7.65 | 7.79 | +1.30% | 0.98 | 4.77% |
| 2025-12-25 | 7.69 | 7.69 | 7.52 | 7.69 | +5.05% | 0.96 | 4.77% |
| 2025-12-24 | 7.32 | 7.32 | 7.32 | 7.32 | +5.02% | 0.07 | 0.36% |
| 2025-12-23 | 6.97 | 7.03 | 6.92 | 6.97 | -0.29% | 0.16 | 0.86% |
| 2025-12-22 | 6.97 | 7.10 | 6.94 | 6.99 | +0.14% | 0.25 | 1.35% |
| 2025-12-19 | 6.79 | 6.99 | 6.77 | 6.98 | +2.65% | 0.29 | 1.60% |