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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.30 | 7.36 | 7.18 | 7.24 | -0.55% | 0.29 | 1.52% |
| 2025-11-19 | 7.47 | 7.55 | 7.26 | 7.28 | -3.19% | 0.42 | 2.15% |
| 2025-11-18 | 7.59 | 7.59 | 7.44 | 7.52 | -0.92% | 0.28 | 1.44% |
| 2025-11-17 | 7.65 | 7.65 | 7.52 | 7.59 | -1.43% | 0.42 | 2.10% |
| 2025-11-14 | 7.61 | 7.82 | 7.58 | 7.70 | +0.92% | 0.45 | 2.24% |
| 2025-11-13 | 7.69 | 7.69 | 7.59 | 7.63 | -0.65% | 0.37 | 1.83% |
| 2025-11-12 | 7.70 | 7.79 | 7.62 | 7.68 | -0.39% | 0.39 | 1.93% |
| 2025-11-11 | 7.73 | 7.77 | 7.65 | 7.71 | +0.13% | 0.36 | 1.77% |
| 2025-11-10 | 7.75 | 7.82 | 7.63 | 7.70 | +0.13% | 0.46 | 2.26% |
| 2025-11-07 | 7.88 | 8.03 | 7.66 | 7.69 | -2.59% | 0.76 | 3.60% |
| 2025-11-06 | 8.21 | 8.33 | 7.85 | 7.89 | -2.88% | 0.91 | 4.20% |
| 2025-11-05 | 8.14 | 8.30 | 7.98 | 8.13 | +1.83% | 1.11 | 5.05% |
| 2025-11-04 | 7.66 | 7.98 | 7.66 | 7.98 | +5.00% | 0.44 | 2.07% |
| 2025-11-03 | 7.44 | 7.65 | 7.40 | 7.60 | +1.83% | 0.43 | 2.14% |
| 2025-10-31 | 7.63 | 7.63 | 7.36 | 7.47 | -3.04% | 0.80 | 3.96% |
| 2025-10-30 | 7.55 | 7.84 | 7.51 | 7.70 | +1.54% | 0.71 | 3.46% |
| 2025-10-29 | 7.53 | 7.61 | 7.41 | 7.58 | +0.78% | 0.58 | 2.84% |
| 2025-10-28 | 7.70 | 7.81 | 7.49 | 7.52 | -2.15% | 0.71 | 3.47% |
| 2025-10-27 | 7.79 | 7.82 | 7.50 | 7.69 | +0.13% | 0.67 | 3.25% |
| 2025-10-24 | 7.65 | 7.82 | 7.59 | 7.68 | -0.76% | 0.96 | 4.62% |