ST章鼓 sz.002598
7.83
+0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.86 | 7.95 | 7.77 | 7.83 | +0.77% | 0.34 | 1.51% |
| 2026-05-22 | 7.70 | 7.80 | 7.66 | 7.77 | +0.91% | 0.31 | 1.40% |
| 2026-05-21 | 7.75 | 7.86 | 7.70 | 7.70 | -0.26% | 0.57 | 2.58% |
| 2026-05-20 | 8.11 | 8.11 | 7.72 | 7.72 | -5.04% | 1.48 | 6.63% |
| 2026-05-19 | 8.08 | 8.15 | 8.08 | 8.13 | +0.25% | 0.30 | 1.29% |
| 2026-05-18 | 8.07 | 8.17 | 8.07 | 8.11 | -0.12% | 0.31 | 1.33% |
| 2026-05-15 | 8.22 | 8.23 | 8.09 | 8.12 | -1.10% | 0.50 | 2.13% |
| 2026-05-14 | 8.40 | 8.40 | 8.21 | 8.21 | -2.15% | 0.52 | 2.21% |
| 2026-05-13 | 8.14 | 8.45 | 8.11 | 8.39 | +3.07% | 0.80 | 3.36% |
| 2026-05-12 | 8.10 | 8.28 | 8.07 | 8.14 | +0.49% | 0.70 | 2.98% |
| 2026-05-11 | 8.11 | 8.15 | 8.08 | 8.10 | -0.49% | 0.47 | 2.01% |
| 2026-05-08 | 7.98 | 8.16 | 7.96 | 8.14 | +1.62% | 0.62 | 2.68% |
| 2026-05-07 | 8.06 | 8.07 | 7.99 | 8.01 | -0.74% | 0.63 | 2.72% |
| 2026-05-06 | 8.09 | 8.11 | 8.04 | 8.07 | -0.25% | 0.42 | 1.80% |
| 2026-04-30 | 8.14 | 8.18 | 8.07 | 8.09 | -0.74% | 0.60 | 2.60% |
| 2026-04-29 | 8.05 | 8.21 | 8.02 | 8.15 | +0.25% | 0.71 | 3.03% |
| 2026-04-28 | 8.15 | 8.22 | 8.06 | 8.13 | -1.69% | 0.69 | 2.98% |
| 2026-04-27 | 8.11 | 8.27 | 8.02 | 8.27 | +2.99% | 0.79 | 3.39% |
| 2026-04-24 | 8.03 | 8.05 | 7.94 | 8.03 | -0.37% | 0.45 | 1.94% |
| 2026-04-23 | 8.18 | 8.20 | 8.04 | 8.06 | -1.23% | 0.63 | 2.71% |