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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.33 | 7.33 | 7.13 | 7.18 | -1.51% | 0.48 | 0.60% |
| 2026-04-21 | 7.36 | 7.36 | 7.23 | 7.29 | 0.00% | 0.28 | 0.35% |
| 2026-04-20 | 7.35 | 7.41 | 7.17 | 7.29 | +0.41% | 0.59 | 0.73% |
| 2026-04-17 | 7.39 | 7.44 | 7.25 | 7.26 | -1.09% | 0.54 | 0.67% |
| 2026-04-16 | 7.53 | 7.64 | 7.28 | 7.34 | -2.00% | 0.83 | 1.01% |
| 2026-04-15 | 7.68 | 7.75 | 7.41 | 7.49 | -3.85% | 1.45 | 1.74% |
| 2026-04-14 | 8.44 | 8.61 | 7.79 | 7.79 | -5.00% | 2.64 | 2.93% |
| 2026-04-13 | 8.10 | 8.41 | 7.85 | 8.20 | +1.36% | 2.61 | 2.89% |
| 2026-04-10 | 8.08 | 8.09 | 8.02 | 8.09 | +5.06% | 0.40 | 0.44% |
| 2026-04-09 | 7.33 | 7.70 | 7.33 | 7.70 | +5.05% | 1.65 | 1.94% |
| 2026-04-08 | 7.46 | 7.58 | 7.26 | 7.33 | +1.38% | 1.13 | 1.38% |
| 2026-04-07 | 6.96 | 7.23 | 6.92 | 7.23 | +4.93% | 1.19 | 1.51% |
| 2026-04-03 | 6.70 | 6.98 | 6.68 | 6.89 | +2.84% | 0.73 | 0.95% |
| 2026-04-02 | 6.79 | 6.81 | 6.60 | 6.70 | -1.18% | 0.31 | 0.42% |
| 2026-04-01 | 6.64 | 6.82 | 6.64 | 6.78 | +2.11% | 0.46 | 0.62% |
| 2026-03-31 | 6.58 | 6.71 | 6.57 | 6.64 | +0.91% | 0.41 | 0.56% |
| 2026-03-30 | 6.49 | 6.59 | 6.47 | 6.58 | +1.39% | 0.26 | 0.37% |
| 2026-03-27 | 6.55 | 6.55 | 6.46 | 6.49 | -0.92% | 0.15 | 0.22% |
| 2026-03-26 | 6.59 | 6.62 | 6.47 | 6.55 | -1.06% | 0.36 | 0.49% |
| 2026-03-25 | 6.76 | 6.99 | 6.55 | 6.62 | -0.60% | 0.92 | 1.22% |