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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.71 | 6.73 | 6.50 | 6.53 | -4.39% | 0.75 | 0.99% |
| 2025-09-16 | 6.52 | 6.85 | 6.49 | 6.83 | +4.75% | 1.03 | 1.32% |
| 2025-09-15 | 6.40 | 6.55 | 6.36 | 6.52 | +1.56% | 0.33 | 0.44% |
| 2025-09-12 | 6.47 | 6.50 | 6.35 | 6.42 | -0.31% | 0.26 | 0.35% |
| 2025-09-11 | 6.49 | 6.49 | 6.40 | 6.44 | -0.92% | 0.25 | 0.34% |
| 2025-09-10 | 6.57 | 6.61 | 6.46 | 6.50 | -0.76% | 0.24 | 0.32% |
| 2025-09-09 | 6.41 | 6.55 | 6.25 | 6.55 | +2.18% | 0.49 | 0.67% |
| 2025-09-08 | 6.48 | 6.53 | 6.38 | 6.41 | -1.38% | 0.35 | 0.48% |
| 2025-09-05 | 6.42 | 6.55 | 6.36 | 6.50 | +1.72% | 0.27 | 0.37% |
| 2025-09-04 | 6.54 | 6.59 | 6.31 | 6.39 | -2.44% | 0.41 | 0.55% |
| 2025-09-03 | 6.40 | 6.63 | 6.35 | 6.55 | +2.50% | 0.58 | 0.78% |
| 2025-09-02 | 6.55 | 6.58 | 6.30 | 6.39 | -1.99% | 0.60 | 0.81% |
| 2025-09-01 | 6.82 | 6.88 | 6.52 | 6.52 | -4.96% | 0.74 | 0.98% |
| 2025-08-29 | 7.07 | 7.12 | 6.83 | 6.86 | -1.44% | 0.73 | 0.90% |
| 2025-08-28 | 7.05 | 7.15 | 6.80 | 6.96 | +0.87% | 0.83 | 1.02% |
| 2025-08-27 | 7.14 | 7.20 | 6.82 | 6.90 | +0.58% | 1.50 | 1.85% |
| 2025-08-26 | 6.59 | 6.86 | 6.50 | 6.86 | +5.05% | 0.72 | 0.93% |
| 2025-08-25 | 6.22 | 6.53 | 6.16 | 6.53 | +4.98% | 0.93 | 1.27% |
| 2025-08-22 | 6.09 | 6.28 | 6.06 | 6.22 | +1.97% | 0.60 | 0.84% |
| 2025-08-21 | 6.08 | 6.20 | 6.01 | 6.10 | +0.33% | 0.40 | 0.58% |