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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.09 | 7.13 | 7.02 | 7.07 | -0.28% | 0.30 | 0.37% |
| 2025-11-19 | 7.16 | 7.23 | 7.06 | 7.09 | -1.12% | 0.33 | 0.40% |
| 2025-11-18 | 7.22 | 7.30 | 7.15 | 7.17 | -0.28% | 0.27 | 0.33% |
| 2025-11-17 | 7.53 | 7.53 | 7.17 | 7.19 | -4.26% | 0.62 | 0.74% |
| 2025-11-14 | 7.60 | 7.69 | 7.49 | 7.51 | -1.05% | 0.50 | 0.57% |
| 2025-11-13 | 7.69 | 7.73 | 7.53 | 7.59 | -1.30% | 0.63 | 0.72% |
| 2025-11-12 | 7.43 | 7.76 | 7.33 | 7.69 | +3.92% | 0.87 | 0.99% |
| 2025-11-11 | 7.27 | 7.57 | 7.24 | 7.40 | +2.21% | 0.79 | 0.93% |
| 2025-11-10 | 7.24 | 7.26 | 7.10 | 7.24 | +0.56% | 0.43 | 0.52% |
| 2025-11-07 | 7.09 | 7.25 | 7.06 | 7.20 | +1.98% | 0.62 | 0.75% |
| 2025-11-06 | 7.06 | 7.18 | 7.00 | 7.06 | +0.57% | 0.35 | 0.43% |
| 2025-11-05 | 6.96 | 7.06 | 6.87 | 7.02 | +1.15% | 0.33 | 0.41% |
| 2025-11-04 | 7.06 | 7.06 | 6.88 | 6.94 | -1.56% | 0.47 | 0.58% |
| 2025-11-03 | 7.07 | 7.15 | 7.05 | 7.05 | 0.00% | 0.25 | 0.30% |
| 2025-10-31 | 6.98 | 7.07 | 6.93 | 7.05 | +1.29% | 0.25 | 0.31% |
| 2025-10-30 | 6.99 | 7.08 | 6.95 | 6.96 | -1.69% | 0.47 | 0.59% |
| 2025-10-29 | 7.21 | 7.35 | 7.07 | 7.08 | +1.14% | 1.04 | 1.25% |
| 2025-10-28 | 7.20 | 7.22 | 6.90 | 7.00 | -2.64% | 0.49 | 0.60% |
| 2025-10-27 | 7.30 | 7.33 | 7.13 | 7.19 | +0.28% | 0.42 | 0.51% |
| 2025-10-24 | 7.05 | 7.18 | 6.98 | 7.17 | +1.85% | 0.31 | 0.38% |