ST加加 sz.002650
7.73
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.80 | 7.82 | 7.65 | 7.73 | -1.28% | 0.36 | 0.42% |
| 2026-05-22 | 7.62 | 7.88 | 7.62 | 7.83 | +1.42% | 0.40 | 0.46% |
| 2026-05-21 | 7.70 | 7.91 | 7.64 | 7.72 | -0.64% | 0.40 | 0.46% |
| 2026-05-20 | 7.50 | 7.80 | 7.32 | 7.77 | +4.30% | 0.67 | 0.79% |
| 2026-05-19 | 7.63 | 7.63 | 7.37 | 7.45 | -3.99% | 0.91 | 1.10% |
| 2026-05-18 | 8.30 | 8.30 | 7.76 | 7.76 | -5.02% | 0.92 | 1.06% |
| 2026-05-15 | 8.40 | 8.49 | 8.09 | 8.17 | -2.74% | 1.18 | 1.28% |
| 2026-05-14 | 8.02 | 8.40 | 8.02 | 8.40 | +5.00% | 1.08 | 1.18% |
| 2026-05-13 | 8.25 | 8.30 | 7.95 | 8.00 | -3.85% | 1.05 | 1.18% |
| 2026-05-12 | 8.47 | 8.54 | 8.11 | 8.32 | +2.21% | 1.26 | 1.36% |
| 2026-05-11 | 8.00 | 8.14 | 7.98 | 8.14 | +5.03% | 1.04 | 1.15% |
| 2026-05-08 | 7.68 | 7.84 | 7.59 | 7.75 | +1.57% | 0.55 | 0.64% |
| 2026-05-07 | 7.97 | 8.03 | 7.58 | 7.63 | -4.39% | 0.90 | 1.05% |
| 2026-05-06 | 7.93 | 8.04 | 7.80 | 7.98 | +1.53% | 0.56 | 0.64% |
| 2026-04-30 | 7.69 | 7.93 | 7.68 | 7.86 | +2.21% | 0.69 | 0.80% |
| 2026-04-29 | 7.70 | 7.85 | 7.56 | 7.69 | +0.13% | 0.56 | 0.66% |
| 2026-04-28 | 7.32 | 7.74 | 7.32 | 7.68 | +3.92% | 0.73 | 0.87% |
| 2026-04-27 | 7.48 | 7.50 | 7.26 | 7.39 | +0.68% | 0.51 | 0.63% |
| 2026-04-24 | 7.08 | 7.38 | 6.97 | 7.34 | +4.41% | 0.69 | 0.87% |
| 2026-04-23 | 7.23 | 7.23 | 7.00 | 7.03 | -2.09% | 0.53 | 0.67% |