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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.10 | 7.10 | 6.93 | 7.04 | -1.12% | 0.43 | 0.54% |
| 2025-10-22 | 7.23 | 7.36 | 7.12 | 7.12 | -1.11% | 0.44 | 0.53% |
| 2025-10-21 | 7.10 | 7.25 | 7.08 | 7.20 | +0.98% | 0.35 | 0.43% |
| 2025-10-20 | 6.96 | 7.16 | 6.96 | 7.13 | +2.30% | 0.45 | 0.55% |
| 2025-10-17 | 7.16 | 7.16 | 6.94 | 6.97 | 0.00% | 0.38 | 0.47% |
| 2025-10-16 | 6.96 | 7.19 | 6.93 | 6.97 | +0.29% | 0.56 | 0.69% |
| 2025-10-15 | 7.23 | 7.26 | 6.92 | 6.95 | -2.80% | 0.84 | 1.04% |
| 2025-10-14 | 6.91 | 7.15 | 6.87 | 7.15 | +4.99% | 1.00 | 1.23% |
| 2025-10-13 | 6.45 | 6.96 | 6.43 | 6.81 | +2.41% | 0.77 | 0.99% |
| 2025-10-10 | 6.72 | 6.78 | 6.55 | 6.65 | -0.75% | 0.56 | 0.73% |
| 2025-10-09 | 6.68 | 6.76 | 6.54 | 6.70 | +4.04% | 0.92 | 1.20% |
| 2025-09-30 | 6.23 | 6.44 | 6.23 | 6.44 | +5.06% | 0.37 | 0.50% |
| 2025-09-29 | 6.27 | 6.28 | 6.11 | 6.13 | -1.76% | 0.33 | 0.46% |
| 2025-09-26 | 6.20 | 6.27 | 6.11 | 6.24 | +0.16% | 0.28 | 0.39% |
| 2025-09-25 | 6.37 | 6.37 | 6.22 | 6.23 | -2.04% | 0.41 | 0.57% |
| 2025-09-24 | 6.38 | 6.41 | 6.32 | 6.36 | -0.16% | 0.23 | 0.31% |
| 2025-09-23 | 6.44 | 6.46 | 6.34 | 6.37 | -1.09% | 0.29 | 0.39% |
| 2025-09-22 | 6.47 | 6.50 | 6.40 | 6.44 | -0.77% | 0.28 | 0.38% |
| 2025-09-19 | 6.42 | 6.56 | 6.40 | 6.49 | +1.41% | 0.37 | 0.50% |
| 2025-09-18 | 6.50 | 6.53 | 6.40 | 6.40 | -1.99% | 0.34 | 0.45% |