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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.10 | 10.24 | 10.04 | 10.23 | +2.30% | 0.64 | 2.24% |
| 2026-02-13 | 10.01 | 10.17 | 9.96 | 10.00 | -0.50% | 0.40 | 1.43% |
| 2026-02-12 | 10.17 | 10.17 | 10.01 | 10.05 | -0.89% | 0.51 | 1.80% |
| 2026-02-11 | 10.13 | 10.20 | 10.09 | 10.14 | 0.00% | 0.41 | 1.45% |
| 2026-02-10 | 10.27 | 10.28 | 10.13 | 10.14 | -0.59% | 0.53 | 1.87% |
| 2026-02-09 | 10.18 | 10.31 | 10.10 | 10.20 | +1.69% | 0.75 | 2.62% |
| 2026-02-06 | 10.06 | 10.11 | 10.01 | 10.03 | 0.00% | 0.49 | 1.74% |
| 2026-02-05 | 10.15 | 10.19 | 10.03 | 10.03 | -1.47% | 0.57 | 2.01% |
| 2026-02-04 | 10.11 | 10.28 | 9.99 | 10.18 | +0.49% | 1.03 | 3.62% |
| 2026-02-03 | 9.88 | 10.34 | 9.82 | 10.13 | +3.58% | 1.29 | 4.53% |
| 2026-02-02 | 9.84 | 9.99 | 9.73 | 9.78 | -0.61% | 0.60 | 2.16% |
| 2026-01-30 | 9.71 | 9.92 | 9.64 | 9.84 | +1.44% | 0.63 | 2.29% |
| 2026-01-29 | 9.79 | 9.88 | 9.66 | 9.70 | -0.82% | 0.67 | 2.43% |
| 2026-01-28 | 10.06 | 10.08 | 9.76 | 9.78 | -2.69% | 0.83 | 2.99% |
| 2026-01-27 | 10.08 | 10.11 | 9.71 | 10.05 | -0.40% | 0.84 | 3.01% |
| 2026-01-26 | 10.31 | 10.35 | 9.99 | 10.09 | -1.46% | 0.93 | 3.27% |
| 2026-01-23 | 10.10 | 10.26 | 10.09 | 10.24 | +1.39% | 0.89 | 3.09% |
| 2026-01-22 | 10.05 | 10.11 | 9.95 | 10.10 | +1.00% | 0.59 | 2.09% |
| 2026-01-21 | 9.95 | 10.09 | 9.80 | 10.00 | +0.50% | 0.84 | 2.98% |
| 2026-01-20 | 10.10 | 10.15 | 9.90 | 9.95 | -2.16% | 1.16 | 4.11% |