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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.11 | 8.27 | 8.09 | 8.16 | +0.12% | 0.62 | 2.66% |
| 2026-04-21 | 8.10 | 8.22 | 8.04 | 8.15 | +0.62% | 0.59 | 2.52% |
| 2026-04-20 | 8.12 | 8.12 | 8.05 | 8.10 | +0.12% | 0.50 | 2.17% |
| 2026-04-17 | 8.20 | 8.21 | 8.04 | 8.09 | -1.70% | 0.77 | 3.30% |
| 2026-04-16 | 8.21 | 8.30 | 8.17 | 8.23 | +0.98% | 0.77 | 3.25% |
| 2026-04-15 | 8.22 | 8.25 | 8.12 | 8.15 | -0.12% | 0.79 | 3.39% |
| 2026-04-14 | 8.27 | 8.33 | 8.10 | 8.16 | -1.33% | 1.30 | 5.54% |
| 2026-04-13 | 8.08 | 8.32 | 8.03 | 8.27 | +2.61% | 2.13 | 9.08% |
| 2026-04-10 | 7.93 | 8.19 | 7.82 | 8.06 | +1.64% | 4.22 | 18.51% |
| 2026-04-09 | 7.90 | 7.93 | 7.90 | 7.93 | -4.69% | 2.15 | 9.46% |
| 2026-04-08 | 8.32 | 8.32 | 8.32 | 8.32 | -5.02% | 0.03 | 0.14% |
| 2026-04-07 | 8.76 | 8.76 | 8.76 | 8.76 | nan% | nan | nan% |
| 2026-04-03 | 9.00 | 9.05 | 8.70 | 8.76 | -2.77% | 0.40 | 1.58% |
| 2026-04-02 | 9.18 | 9.23 | 8.91 | 9.01 | -2.28% | 0.48 | 1.85% |
| 2026-04-01 | 9.35 | 9.37 | 9.10 | 9.22 | +0.22% | 0.54 | 2.04% |
| 2026-03-31 | 9.25 | 9.43 | 9.19 | 9.20 | -0.76% | 0.44 | 1.66% |
| 2026-03-30 | 9.20 | 9.37 | 9.14 | 9.27 | 0.00% | 0.40 | 1.54% |
| 2026-03-27 | 9.00 | 9.30 | 8.99 | 9.27 | +1.20% | 0.46 | 1.78% |
| 2026-03-26 | 9.31 | 9.38 | 9.07 | 9.16 | -1.40% | 0.52 | 2.01% |
| 2026-03-25 | 9.30 | 9.45 | 9.17 | 9.29 | +0.65% | 0.67 | 2.54% |