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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.80 | 6.89 | 6.75 | 6.80 | -1.02% | 0.27 | 1.51% |
| 2025-12-17 | 6.66 | 6.87 | 6.65 | 6.87 | +3.46% | 0.25 | 1.43% |
| 2025-12-16 | 6.72 | 6.79 | 6.64 | 6.64 | -1.63% | 0.28 | 1.57% |
| 2025-12-15 | 6.69 | 6.84 | 6.66 | 6.75 | -0.30% | 0.20 | 1.13% |
| 2025-12-12 | 6.76 | 6.85 | 6.67 | 6.77 | +0.15% | 0.15 | 0.87% |
| 2025-12-11 | 6.89 | 6.94 | 6.75 | 6.76 | -1.89% | 0.17 | 0.95% |
| 2025-12-10 | 6.99 | 7.01 | 6.85 | 6.89 | -2.27% | 0.23 | 1.24% |
| 2025-12-09 | 7.02 | 7.07 | 6.97 | 7.05 | +0.43% | 0.18 | 0.95% |
| 2025-12-08 | 7.02 | 7.09 | 7.01 | 7.02 | -0.43% | 0.18 | 0.98% |
| 2025-12-05 | 6.97 | 7.06 | 6.89 | 7.05 | +1.58% | 0.16 | 0.85% |
| 2025-12-04 | 6.98 | 7.05 | 6.90 | 6.94 | -0.86% | 0.20 | 1.09% |
| 2025-12-03 | 7.10 | 7.14 | 6.99 | 7.00 | -1.69% | 0.22 | 1.18% |
| 2025-12-02 | 7.15 | 7.20 | 7.08 | 7.12 | -1.25% | 0.21 | 1.11% |
| 2025-12-01 | 7.32 | 7.32 | 7.19 | 7.21 | -1.50% | 0.26 | 1.36% |
| 2025-11-28 | 7.12 | 7.32 | 7.06 | 7.32 | +3.10% | 0.36 | 1.93% |
| 2025-11-27 | 7.07 | 7.19 | 7.07 | 7.10 | -0.28% | 0.25 | 1.36% |
| 2025-11-26 | 7.18 | 7.25 | 7.09 | 7.12 | -1.39% | 0.32 | 1.70% |
| 2025-11-25 | 7.04 | 7.33 | 7.01 | 7.22 | +3.00% | 0.34 | 1.80% |
| 2025-11-24 | 7.03 | 7.08 | 6.95 | 7.01 | -0.14% | 0.28 | 1.52% |
| 2025-11-21 | 7.17 | 7.19 | 6.90 | 7.02 | -3.04% | 0.44 | 2.37% |