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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.90 | 7.09 | 6.84 | 6.96 | +1.75% | 0.40 | 0.50% |
| 2025-06-24 | 6.83 | 6.88 | 6.72 | 6.84 | +1.18% | 0.31 | 0.39% |
| 2025-06-23 | 6.82 | 6.85 | 6.73 | 6.76 | -0.44% | 0.26 | 0.34% |
| 2025-06-20 | 6.80 | 6.91 | 6.67 | 6.79 | -0.29% | 0.39 | 0.50% |
| 2025-06-19 | 6.83 | 7.05 | 6.80 | 6.81 | -1.02% | 0.57 | 0.71% |
| 2025-06-18 | 7.12 | 7.14 | 6.80 | 6.88 | -1.71% | 0.94 | 1.17% |
| 2025-06-17 | 7.00 | 7.00 | 6.93 | 7.00 | +4.95% | 0.25 | 0.31% |
| 2025-06-16 | 6.48 | 6.67 | 6.38 | 6.67 | +5.04% | 0.43 | 0.56% |
| 2025-06-13 | 6.55 | 6.60 | 6.23 | 6.35 | -3.05% | 0.71 | 0.97% |
| 2025-06-12 | 6.81 | 6.92 | 6.51 | 6.55 | -4.38% | 0.87 | 1.14% |
| 2025-06-11 | 6.73 | 7.03 | 6.66 | 6.85 | +1.78% | 0.85 | 1.08% |
| 2025-06-10 | 6.87 | 6.98 | 6.57 | 6.73 | -0.59% | 1.44 | 1.83% |
| 2025-06-09 | 6.85 | 6.96 | 6.77 | 6.77 | -5.05% | 1.63 | 2.09% |
| 2025-06-06 | 7.20 | 7.59 | 7.13 | 7.13 | -5.06% | 1.52 | 1.83% |
| 2025-06-05 | 7.61 | 7.78 | 7.51 | 7.51 | -5.06% | 0.84 | 0.96% |
| 2025-06-04 | 7.98 | 8.05 | 7.89 | 7.91 | -0.88% | 0.39 | 0.42% |
| 2025-06-03 | 8.08 | 8.14 | 7.89 | 7.98 | -1.12% | 0.52 | 0.57% |
| 2025-05-30 | 8.00 | 8.12 | 7.73 | 8.07 | +3.20% | 0.75 | 0.82% |
| 2025-05-29 | 7.95 | 7.98 | 7.71 | 7.82 | -0.38% | 0.52 | 0.57% |
| 2025-05-28 | 7.43 | 7.92 | 7.43 | 7.85 | +2.75% | 0.93 | 1.04% |