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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.70 | 6.76 | 6.54 | 6.54 | -2.39% | 0.35 | 0.47% |
| 2026-01-16 | 6.40 | 6.72 | 6.36 | 6.70 | +4.69% | 0.57 | 0.79% |
| 2026-01-15 | 6.41 | 6.42 | 6.32 | 6.40 | -0.31% | 0.25 | 0.36% |
| 2026-01-14 | 6.35 | 6.46 | 6.33 | 6.42 | +0.47% | 0.31 | 0.44% |
| 2026-01-13 | 6.46 | 6.52 | 6.38 | 6.39 | -0.93% | 0.32 | 0.45% |
| 2026-01-12 | 6.58 | 6.66 | 6.41 | 6.45 | -3.15% | 0.59 | 0.82% |
| 2026-01-09 | 6.81 | 6.93 | 6.63 | 6.66 | -2.20% | 0.68 | 0.91% |
| 2026-01-08 | 6.88 | 6.88 | 6.66 | 6.81 | +2.87% | 0.72 | 0.95% |
| 2026-01-07 | 6.33 | 6.62 | 6.22 | 6.62 | +5.08% | 0.51 | 0.71% |
| 2026-01-06 | 6.47 | 6.48 | 6.28 | 6.30 | -2.33% | 0.57 | 0.81% |
| 2026-01-05 | 6.52 | 6.53 | 6.41 | 6.45 | -0.15% | 0.29 | 0.40% |
| 2025-12-31 | 6.53 | 6.57 | 6.44 | 6.46 | -1.07% | 0.29 | 0.41% |
| 2025-12-30 | 6.58 | 6.61 | 6.51 | 6.53 | -0.31% | 0.20 | 0.28% |
| 2025-12-29 | 6.68 | 6.68 | 6.53 | 6.55 | -1.95% | 0.32 | 0.44% |
| 2025-12-26 | 6.68 | 6.86 | 6.66 | 6.68 | -0.60% | 0.29 | 0.38% |
| 2025-12-25 | 6.68 | 6.72 | 6.54 | 6.72 | +0.60% | 0.41 | 0.56% |
| 2025-12-24 | 6.76 | 6.76 | 6.62 | 6.68 | -1.33% | 0.43 | 0.58% |
| 2025-12-23 | 6.86 | 6.86 | 6.64 | 6.77 | -1.31% | 0.37 | 0.50% |
| 2025-12-22 | 6.98 | 6.98 | 6.85 | 6.86 | -1.44% | 0.24 | 0.31% |
| 2025-12-19 | 6.98 | 7.00 | 6.95 | 6.96 | -0.29% | 0.16 | 0.21% |