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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.56 | 11.73 | 11.41 | 11.45 | -0.69% | 0.65 | 2.01% |
| 2025-11-19 | 11.74 | 11.85 | 11.44 | 11.53 | -1.87% | 0.81 | 2.48% |
| 2025-11-18 | 11.98 | 12.06 | 11.69 | 11.75 | -2.41% | 1.03 | 3.08% |
| 2025-11-17 | 12.10 | 12.12 | 11.91 | 12.04 | -0.25% | 0.73 | 2.16% |
| 2025-11-14 | 12.12 | 12.19 | 12.04 | 12.07 | -0.98% | 0.96 | 2.80% |
| 2025-11-13 | 11.91 | 12.45 | 11.89 | 12.19 | +2.27% | 1.73 | 5.05% |
| 2025-11-12 | 12.25 | 12.26 | 11.84 | 11.92 | -2.69% | 1.15 | 3.43% |
| 2025-11-11 | 12.05 | 12.30 | 11.99 | 12.25 | +1.83% | 1.66 | 4.83% |
| 2025-11-10 | 12.01 | 12.08 | 11.95 | 12.03 | +0.42% | 0.72 | 2.13% |
| 2025-11-07 | 12.00 | 12.06 | 11.95 | 11.98 | -0.75% | 0.84 | 2.49% |
| 2025-11-06 | 12.13 | 12.15 | 11.97 | 12.07 | -0.66% | 1.03 | 3.03% |
| 2025-11-05 | 11.78 | 12.17 | 11.71 | 12.15 | +1.84% | 1.51 | 4.44% |
| 2025-11-04 | 11.89 | 11.96 | 11.82 | 11.93 | +0.08% | 0.81 | 2.40% |
| 2025-11-03 | 11.91 | 11.95 | 11.78 | 11.92 | +0.08% | 0.82 | 2.47% |
| 2025-10-31 | 11.65 | 12.01 | 11.62 | 11.91 | +2.32% | 1.61 | 4.82% |
| 2025-10-30 | 11.69 | 11.84 | 11.61 | 11.64 | -0.43% | 0.91 | 2.75% |
| 2025-10-29 | 11.65 | 11.72 | 11.57 | 11.69 | -0.17% | 0.62 | 1.89% |
| 2025-10-28 | 11.66 | 11.79 | 11.66 | 11.71 | 0.00% | 0.63 | 1.90% |
| 2025-10-27 | 11.84 | 11.88 | 11.63 | 11.71 | -0.59% | 0.86 | 2.62% |
| 2025-10-24 | 11.62 | 11.84 | 11.60 | 11.78 | +1.20% | 1.20 | 3.63% |