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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.85 | 6.90 | 6.80 | 6.80 | -0.85% | 0.19 | 1.01% |
| 2025-09-16 | 6.85 | 6.88 | 6.75 | 6.86 | +0.14% | 0.22 | 1.20% |
| 2025-09-15 | 6.93 | 6.99 | 6.82 | 6.85 | -1.40% | 0.27 | 1.44% |
| 2025-09-12 | 7.00 | 7.09 | 6.89 | 6.95 | -0.97% | 0.22 | 1.19% |
| 2025-09-11 | 7.02 | 7.05 | 6.93 | 7.02 | -0.96% | 0.28 | 1.47% |
| 2025-09-10 | 6.79 | 7.18 | 6.71 | 7.09 | +3.41% | 0.50 | 2.67% |
| 2025-09-09 | 6.92 | 7.02 | 6.81 | 6.85 | -0.71% | 0.40 | 2.17% |
| 2025-09-08 | 6.64 | 6.90 | 6.64 | 6.90 | +5.04% | 0.33 | 1.83% |
| 2025-09-05 | 6.55 | 6.60 | 6.45 | 6.57 | +0.75% | 0.22 | 1.27% |
| 2025-09-04 | 6.59 | 6.68 | 6.44 | 6.52 | -1.04% | 0.31 | 1.77% |
| 2025-09-03 | 6.66 | 6.71 | 6.56 | 6.59 | -0.44% | 0.26 | 1.44% |
| 2025-09-02 | 6.74 | 6.76 | 6.55 | 6.62 | -1.74% | 0.34 | 1.90% |
| 2025-09-01 | 6.72 | 6.79 | 6.72 | 6.73 | +0.29% | 0.26 | 1.43% |
| 2025-08-29 | 6.81 | 6.85 | 6.59 | 6.72 | -0.86% | 0.45 | 2.50% |
| 2025-08-28 | 7.00 | 7.16 | 6.72 | 6.77 | -4.14% | 0.74 | 4.02% |
| 2025-08-27 | 7.26 | 7.32 | 7.02 | 7.07 | -2.68% | 0.43 | 2.23% |
| 2025-08-26 | 7.21 | 7.33 | 7.14 | 7.26 | +0.68% | 0.32 | 1.62% |
| 2025-08-25 | 7.19 | 7.30 | 7.14 | 7.21 | +0.27% | 0.32 | 1.67% |
| 2025-08-22 | 7.11 | 7.30 | 7.09 | 7.19 | +0.82% | 0.33 | 1.71% |
| 2025-08-21 | 7.14 | 7.21 | 7.11 | 7.13 | -0.27% | 0.33 | 1.70% |