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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.38 | 6.66 | 6.38 | 6.66 | +4.23% | 0.44 | 0.61% |
| 2026-03-23 | 6.58 | 6.58 | 6.30 | 6.39 | -3.03% | 0.44 | 0.62% |
| 2026-03-20 | 6.59 | 6.60 | 6.46 | 6.59 | +0.15% | 0.31 | 0.43% |
| 2026-03-19 | 6.57 | 6.71 | 6.54 | 6.58 | -0.30% | 0.27 | 0.37% |
| 2026-03-18 | 6.69 | 6.70 | 6.58 | 6.60 | -0.75% | 0.29 | 0.39% |
| 2026-03-17 | 6.68 | 6.86 | 6.62 | 6.65 | -0.30% | 0.40 | 0.53% |
| 2026-03-16 | 6.47 | 6.69 | 6.44 | 6.67 | +2.93% | 0.60 | 0.82% |
| 2026-03-13 | 6.45 | 6.50 | 6.39 | 6.48 | +1.41% | 0.21 | 0.30% |
| 2026-03-12 | 6.57 | 6.58 | 6.37 | 6.39 | -3.03% | 0.47 | 0.66% |
| 2026-03-11 | 6.32 | 6.64 | 6.32 | 6.59 | +4.27% | 0.72 | 0.99% |
| 2026-03-10 | 6.26 | 6.35 | 6.25 | 6.32 | +0.96% | 0.14 | 0.20% |
| 2026-03-09 | 6.38 | 6.38 | 6.20 | 6.26 | -2.49% | 0.21 | 0.31% |
| 2026-03-06 | 6.48 | 6.52 | 6.39 | 6.42 | -1.53% | 0.17 | 0.24% |
| 2026-03-05 | 6.38 | 6.56 | 6.38 | 6.52 | +2.19% | 0.20 | 0.28% |
| 2026-03-04 | 6.45 | 6.54 | 6.38 | 6.38 | -1.39% | 0.23 | 0.32% |
| 2026-03-03 | 6.69 | 6.76 | 6.45 | 6.47 | -2.56% | 0.41 | 0.56% |
| 2026-03-02 | 6.53 | 6.68 | 6.43 | 6.64 | +0.61% | 0.54 | 0.74% |
| 2026-02-27 | 6.35 | 6.60 | 6.31 | 6.60 | +4.93% | 0.57 | 0.80% |
| 2026-02-26 | 6.34 | 6.36 | 6.25 | 6.29 | -0.32% | 0.19 | 0.28% |
| 2026-02-25 | 6.20 | 6.38 | 6.13 | 6.31 | +2.10% | 0.33 | 0.48% |