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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.55 | 7.95 | 7.52 | 7.74 | +2.19% | 1.46 | 6.89% |
| 2025-10-22 | 7.53 | 7.68 | 7.50 | 7.57 | -1.52% | 0.75 | 3.66% |
| 2025-10-21 | 7.62 | 7.90 | 7.46 | 7.69 | +1.02% | 1.50 | 7.29% |
| 2025-10-20 | 7.23 | 7.61 | 7.14 | 7.61 | +4.97% | 1.22 | 6.13% |
| 2025-10-17 | 7.23 | 7.25 | 7.12 | 7.25 | +4.94% | 1.47 | 7.56% |
| 2025-10-16 | 6.91 | 6.91 | 6.91 | 6.91 | +5.04% | 0.07 | 0.38% |
| 2025-10-15 | 6.44 | 6.59 | 6.38 | 6.58 | +2.12% | 0.22 | 1.24% |
| 2025-10-14 | 6.54 | 6.60 | 6.42 | 6.44 | -1.05% | 0.19 | 1.10% |
| 2025-10-13 | 6.41 | 6.52 | 6.35 | 6.51 | -1.18% | 0.23 | 1.33% |
| 2025-10-10 | 6.52 | 6.68 | 6.47 | 6.59 | +1.20% | 0.27 | 1.54% |
| 2025-10-09 | 6.62 | 6.63 | 6.51 | 6.51 | -1.62% | 0.21 | 1.17% |
| 2025-09-30 | 6.65 | 6.68 | 6.59 | 6.62 | +0.30% | 0.19 | 1.04% |
| 2025-09-29 | 6.55 | 6.65 | 6.49 | 6.60 | +0.59% | 0.21 | 1.20% |
| 2025-09-26 | 6.50 | 6.74 | 6.47 | 6.56 | +1.05% | 0.32 | 1.76% |
| 2025-09-25 | 6.49 | 6.55 | 6.46 | 6.49 | -0.60% | 0.16 | 0.93% |
| 2025-09-24 | 6.53 | 6.57 | 6.48 | 6.53 | +0.30% | 0.19 | 1.08% |
| 2025-09-23 | 6.61 | 6.61 | 6.33 | 6.51 | -1.47% | 0.31 | 1.77% |
| 2025-09-22 | 6.58 | 6.71 | 6.56 | 6.61 | -0.29% | 0.15 | 0.86% |
| 2025-09-19 | 6.70 | 6.70 | 6.58 | 6.63 | -0.44% | 0.23 | 1.28% |
| 2025-09-18 | 6.80 | 6.89 | 6.58 | 6.66 | -2.15% | 0.31 | 1.72% |