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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.11 | 6.19 | 5.99 | 6.18 | +0.65% | 0.34 | 0.50% |
| 2026-02-13 | 6.07 | 6.15 | 6.04 | 6.14 | +1.49% | 0.16 | 0.23% |
| 2026-02-12 | 6.19 | 6.22 | 6.05 | 6.05 | -2.26% | 0.28 | 0.42% |
| 2026-02-11 | 6.18 | 6.30 | 6.17 | 6.19 | 0.00% | 0.18 | 0.26% |
| 2026-02-10 | 6.24 | 6.24 | 6.19 | 6.19 | -0.80% | 0.20 | 0.29% |
| 2026-02-09 | 6.33 | 6.33 | 6.21 | 6.24 | -0.95% | 0.25 | 0.37% |
| 2026-02-06 | 6.30 | 6.31 | 6.21 | 6.30 | -0.16% | 0.16 | 0.23% |
| 2026-02-05 | 6.40 | 6.44 | 6.29 | 6.31 | -1.41% | 0.20 | 0.28% |
| 2026-02-04 | 6.33 | 6.46 | 6.33 | 6.40 | +1.11% | 0.26 | 0.36% |
| 2026-02-03 | 6.30 | 6.33 | 6.25 | 6.33 | +0.96% | 0.20 | 0.29% |
| 2026-02-02 | 6.32 | 6.41 | 6.27 | 6.27 | -1.26% | 0.21 | 0.30% |
| 2026-01-30 | 6.31 | 6.39 | 6.28 | 6.35 | -0.47% | 0.19 | 0.27% |
| 2026-01-29 | 6.45 | 6.46 | 6.35 | 6.38 | -0.62% | 0.21 | 0.30% |
| 2026-01-28 | 6.52 | 6.53 | 6.41 | 6.42 | -1.08% | 0.22 | 0.31% |
| 2026-01-27 | 6.49 | 6.50 | 6.42 | 6.49 | +0.62% | 0.15 | 0.21% |
| 2026-01-26 | 6.58 | 6.58 | 6.43 | 6.45 | -1.98% | 0.26 | 0.36% |
| 2026-01-23 | 6.65 | 6.69 | 6.57 | 6.58 | -0.60% | 0.23 | 0.31% |
| 2026-01-22 | 6.66 | 6.70 | 6.58 | 6.62 | -0.60% | 0.20 | 0.28% |
| 2026-01-21 | 6.63 | 6.68 | 6.56 | 6.66 | +0.45% | 0.16 | 0.22% |
| 2026-01-20 | 6.54 | 6.75 | 6.51 | 6.63 | +1.38% | 0.30 | 0.41% |