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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.98 | 6.24 | 5.96 | 6.08 | +1.67% | 0.59 | 0.84% |
| 2025-08-19 | 6.02 | 6.02 | 5.98 | 5.98 | -0.66% | 0.22 | 0.32% |
| 2025-08-18 | 6.04 | 6.07 | 5.97 | 6.02 | +0.17% | 0.41 | 0.60% |
| 2025-08-15 | 6.02 | 6.03 | 5.97 | 6.01 | 0.00% | 0.33 | 0.47% |
| 2025-08-14 | 6.11 | 6.12 | 6.00 | 6.01 | -1.48% | 0.27 | 0.38% |
| 2025-08-13 | 6.15 | 6.27 | 6.08 | 6.10 | -1.45% | 0.42 | 0.59% |
| 2025-08-12 | 6.00 | 6.31 | 5.96 | 6.19 | +3.00% | 0.56 | 0.80% |
| 2025-08-11 | 6.04 | 6.08 | 6.00 | 6.01 | 0.00% | 0.23 | 0.33% |
| 2025-08-08 | 5.99 | 6.03 | 5.94 | 6.01 | +0.33% | 0.27 | 0.39% |
| 2025-08-07 | 6.02 | 6.04 | 5.95 | 5.99 | -0.50% | 0.23 | 0.33% |
| 2025-08-06 | 6.03 | 6.05 | 5.99 | 6.02 | +0.17% | 0.21 | 0.31% |
| 2025-08-05 | 6.10 | 6.10 | 6.00 | 6.01 | -1.15% | 0.34 | 0.49% |
| 2025-08-04 | 6.10 | 6.17 | 6.04 | 6.08 | -0.33% | 0.36 | 0.52% |
| 2025-08-01 | 6.26 | 6.30 | 6.07 | 6.10 | -2.40% | 0.39 | 0.55% |
| 2025-07-31 | 6.53 | 6.53 | 6.22 | 6.25 | -3.40% | 0.77 | 1.05% |
| 2025-07-30 | 6.19 | 6.47 | 6.16 | 6.47 | +5.03% | 0.83 | 1.13% |
| 2025-07-29 | 6.09 | 6.18 | 6.08 | 6.16 | +1.32% | 0.47 | 0.67% |
| 2025-07-28 | 6.06 | 6.12 | 6.04 | 6.08 | +0.50% | 0.30 | 0.43% |
| 2025-07-25 | 5.99 | 6.14 | 5.99 | 6.05 | +1.00% | 0.43 | 0.62% |
| 2025-07-24 | 5.86 | 6.01 | 5.80 | 5.99 | +1.70% | 0.49 | 0.72% |