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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.03 | 6.03 | 5.88 | 5.89 | -2.32% | 0.42 | 0.61% |
| 2025-07-22 | 6.03 | 6.09 | 5.99 | 6.03 | -0.49% | 0.34 | 0.49% |
| 2025-07-21 | 6.18 | 6.18 | 6.03 | 6.06 | -1.78% | 0.45 | 0.64% |
| 2025-07-18 | 6.08 | 6.31 | 5.98 | 6.17 | +1.98% | 0.48 | 0.67% |
| 2025-07-17 | 6.14 | 6.14 | 6.02 | 6.05 | -1.14% | 0.36 | 0.51% |
| 2025-07-16 | 6.20 | 6.24 | 6.09 | 6.12 | -2.24% | 0.35 | 0.50% |
| 2025-07-15 | 6.28 | 6.49 | 6.23 | 6.26 | +0.16% | 0.62 | 0.85% |
| 2025-07-14 | 6.00 | 6.26 | 5.93 | 6.25 | +1.13% | 0.62 | 0.89% |
| 2025-07-11 | 6.40 | 6.40 | 6.17 | 6.18 | -2.83% | 0.46 | 0.64% |
| 2025-07-10 | 6.52 | 6.58 | 6.26 | 6.36 | -3.34% | 0.64 | 0.87% |
| 2025-07-09 | 6.62 | 6.67 | 6.54 | 6.58 | 0.00% | 0.29 | 0.39% |
| 2025-07-08 | 6.61 | 6.61 | 6.53 | 6.58 | +0.30% | 0.22 | 0.29% |
| 2025-07-07 | 6.60 | 6.65 | 6.52 | 6.56 | +0.15% | 0.24 | 0.32% |
| 2025-07-04 | 6.63 | 6.63 | 6.52 | 6.55 | -1.21% | 0.27 | 0.36% |
| 2025-07-03 | 6.52 | 6.72 | 6.48 | 6.63 | +2.47% | 0.34 | 0.45% |
| 2025-07-02 | 6.72 | 6.77 | 6.46 | 6.47 | -3.72% | 0.49 | 0.65% |
| 2025-07-01 | 6.74 | 6.82 | 6.63 | 6.72 | 0.00% | 0.37 | 0.48% |
| 2025-06-30 | 6.74 | 6.84 | 6.69 | 6.72 | +0.30% | 0.31 | 0.40% |
| 2025-06-27 | 6.81 | 6.85 | 6.68 | 6.70 | -1.03% | 0.22 | 0.28% |
| 2025-06-26 | 6.89 | 6.92 | 6.77 | 6.77 | -2.73% | 0.43 | 0.54% |