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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.03 | 7.06 | 6.98 | 6.98 | -0.99% | 0.14 | 0.18% |
| 2025-12-17 | 6.97 | 7.05 | 6.89 | 7.05 | +0.71% | 0.21 | 0.27% |
| 2025-12-16 | 7.03 | 7.03 | 6.98 | 7.00 | 0.00% | 0.13 | 0.17% |
| 2025-12-15 | 7.09 | 7.09 | 6.99 | 7.00 | -1.27% | 0.22 | 0.28% |
| 2025-12-12 | 7.15 | 7.16 | 7.04 | 7.09 | -0.56% | 0.20 | 0.25% |
| 2025-12-11 | 7.11 | 7.28 | 7.11 | 7.13 | +0.28% | 0.36 | 0.45% |
| 2025-12-10 | 7.11 | 7.15 | 7.05 | 7.11 | +0.28% | 0.17 | 0.21% |
| 2025-12-09 | 7.07 | 7.12 | 7.03 | 7.09 | +0.28% | 0.15 | 0.18% |
| 2025-12-08 | 7.14 | 7.15 | 7.03 | 7.07 | -1.26% | 0.21 | 0.26% |
| 2025-12-05 | 7.02 | 7.17 | 6.98 | 7.16 | +1.99% | 0.20 | 0.24% |
| 2025-12-04 | 7.09 | 7.12 | 7.02 | 7.02 | -0.99% | 0.18 | 0.22% |
| 2025-12-03 | 7.18 | 7.18 | 7.07 | 7.09 | -0.98% | 0.22 | 0.27% |
| 2025-12-02 | 7.17 | 7.26 | 7.11 | 7.16 | -0.14% | 0.23 | 0.28% |
| 2025-12-01 | 7.24 | 7.27 | 7.15 | 7.17 | -0.97% | 0.19 | 0.22% |
| 2025-11-28 | 7.17 | 7.27 | 7.08 | 7.24 | +0.70% | 0.24 | 0.28% |
| 2025-11-27 | 7.34 | 7.38 | 7.19 | 7.19 | -2.04% | 0.31 | 0.37% |
| 2025-11-26 | 7.27 | 7.43 | 7.25 | 7.34 | +0.96% | 0.26 | 0.31% |
| 2025-11-25 | 7.17 | 7.29 | 7.16 | 7.27 | +0.83% | 0.32 | 0.39% |
| 2025-11-24 | 7.05 | 7.23 | 7.00 | 7.21 | +2.41% | 0.48 | 0.59% |
| 2025-11-21 | 7.07 | 7.13 | 7.00 | 7.04 | -0.42% | 0.38 | 0.46% |