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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.18 | 11.26 | 10.98 | 11.02 | -2.20% | 1.16 | 3.67% |
| 2025-07-22 | 11.32 | 11.38 | 11.13 | 11.27 | -0.26% | 1.57 | 4.91% |
| 2025-07-21 | 10.96 | 11.33 | 10.86 | 11.30 | +3.26% | 1.97 | 6.20% |
| 2025-07-18 | 10.87 | 11.04 | 10.85 | 10.94 | +0.55% | 0.79 | 2.54% |
| 2025-07-17 | 10.84 | 10.92 | 10.78 | 10.88 | +0.18% | 0.85 | 2.75% |
| 2025-07-16 | 10.84 | 10.97 | 10.80 | 10.86 | +0.55% | 0.74 | 2.40% |
| 2025-07-15 | 11.08 | 11.10 | 10.69 | 10.80 | -2.42% | 1.08 | 3.49% |
| 2025-07-14 | 10.98 | 11.13 | 10.95 | 11.07 | +1.09% | 0.91 | 2.89% |
| 2025-07-11 | 10.93 | 10.99 | 10.82 | 10.95 | -0.09% | 0.82 | 2.63% |
| 2025-07-10 | 11.03 | 11.09 | 10.85 | 10.96 | -0.18% | 0.89 | 2.87% |
| 2025-07-09 | 11.11 | 11.22 | 10.93 | 10.98 | -0.98% | 1.34 | 4.27% |
| 2025-07-08 | 11.03 | 11.12 | 10.99 | 11.09 | +0.09% | 1.09 | 3.45% |
| 2025-07-07 | 11.01 | 11.10 | 10.95 | 11.08 | +0.18% | 1.04 | 3.32% |
| 2025-07-04 | 11.22 | 11.27 | 11.01 | 11.06 | -2.96% | 2.33 | 7.38% |
| 2025-07-03 | 11.21 | 11.52 | 11.07 | 11.40 | +2.04% | 4.54 | 14.04% |
| 2025-07-02 | 11.08 | 11.25 | 11.02 | 11.17 | 0.00% | 1.61 | 5.09% |
| 2025-07-01 | 10.98 | 11.47 | 10.75 | 11.17 | +1.35% | 2.55 | 8.08% |
| 2025-06-30 | 11.04 | 11.08 | 10.93 | 11.02 | -0.09% | 1.02 | 3.26% |
| 2025-06-27 | 11.07 | 11.28 | 10.95 | 11.03 | -0.36% | 1.40 | 4.44% |
| 2025-06-26 | 10.98 | 11.34 | 10.98 | 11.07 | +0.27% | 1.89 | 5.95% |