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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.72 | 13.78 | 12.86 | 12.86 | -10.01% | 8.41 | 22.62% |
| 2025-08-19 | 13.00 | 14.90 | 12.82 | 14.29 | +5.00% | 13.11 | 33.26% |
| 2025-08-18 | 13.86 | 14.16 | 12.97 | 13.61 | +2.64% | 14.64 | 38.42% |
| 2025-08-15 | 12.50 | 13.26 | 12.43 | 13.26 | +10.04% | 6.32 | 17.34% |
| 2025-08-14 | 11.21 | 12.05 | 11.20 | 12.05 | +10.05% | 4.24 | 12.75% |
| 2025-08-13 | 10.85 | 11.11 | 10.81 | 10.95 | +1.11% | 1.25 | 4.06% |
| 2025-08-12 | 10.97 | 10.97 | 10.71 | 10.83 | -1.46% | 1.00 | 3.29% |
| 2025-08-11 | 10.83 | 11.04 | 10.82 | 10.99 | +1.76% | 1.15 | 3.73% |
| 2025-08-08 | 10.81 | 10.90 | 10.74 | 10.80 | -0.37% | 0.58 | 1.91% |
| 2025-08-07 | 10.93 | 11.00 | 10.82 | 10.84 | -1.00% | 0.77 | 2.50% |
| 2025-08-06 | 10.94 | 10.98 | 10.87 | 10.95 | +0.09% | 0.71 | 2.31% |
| 2025-08-05 | 10.86 | 10.98 | 10.82 | 10.94 | +0.74% | 0.86 | 2.77% |
| 2025-08-04 | 10.60 | 10.87 | 10.53 | 10.86 | +1.12% | 0.91 | 3.01% |
| 2025-08-01 | 10.53 | 10.88 | 10.48 | 10.74 | +2.19% | 1.24 | 4.12% |
| 2025-07-31 | 10.55 | 10.68 | 10.47 | 10.51 | -0.76% | 0.79 | 2.66% |
| 2025-07-30 | 11.03 | 11.09 | 10.45 | 10.59 | -4.42% | 2.03 | 6.71% |
| 2025-07-29 | 11.15 | 11.21 | 11.00 | 11.08 | -0.81% | 0.93 | 2.98% |
| 2025-07-28 | 11.21 | 11.24 | 11.11 | 11.17 | -0.71% | 0.98 | 3.12% |
| 2025-07-25 | 11.30 | 11.35 | 11.08 | 11.25 | +1.72% | 1.93 | 6.11% |
| 2025-07-24 | 10.98 | 11.11 | 10.96 | 11.06 | +0.36% | 0.90 | 2.86% |