*ST顾地 sz.002694
2.44
-4.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.57 | 2.57 | 2.43 | 2.44 | -4.69% | 0.19 | 1.10% |
| 2026-05-22 | 2.51 | 2.56 | 2.49 | 2.56 | +2.40% | 0.12 | 0.64% |
| 2026-05-21 | 2.61 | 2.67 | 2.48 | 2.50 | -4.21% | 0.21 | 1.15% |
| 2026-05-20 | 2.68 | 2.70 | 2.58 | 2.61 | -3.33% | 0.25 | 1.31% |
| 2026-05-19 | 2.61 | 2.70 | 2.59 | 2.70 | +3.85% | 0.17 | 0.90% |
| 2026-05-18 | 2.57 | 2.69 | 2.55 | 2.60 | +0.39% | 0.18 | 0.95% |
| 2026-05-15 | 2.68 | 2.71 | 2.56 | 2.59 | -3.36% | 0.25 | 1.32% |
| 2026-05-14 | 2.81 | 2.81 | 2.67 | 2.68 | -4.63% | 0.35 | 1.79% |
| 2026-05-13 | 2.80 | 2.84 | 2.75 | 2.81 | -1.06% | 0.25 | 1.27% |
| 2026-05-12 | 2.90 | 2.90 | 2.81 | 2.84 | -2.07% | 0.27 | 1.31% |
| 2026-05-11 | 3.01 | 3.03 | 2.87 | 2.90 | -2.03% | 0.55 | 2.58% |
| 2026-05-08 | 2.84 | 2.99 | 2.83 | 2.96 | +3.86% | 0.58 | 2.76% |
| 2026-05-07 | 2.81 | 2.87 | 2.78 | 2.85 | +1.79% | 0.50 | 2.45% |
| 2026-05-06 | 2.89 | 2.92 | 2.78 | 2.80 | -2.78% | 0.91 | 4.46% |
| 2026-04-30 | 2.88 | 2.98 | 2.88 | 2.88 | -4.95% | 1.24 | 5.96% |
| 2026-04-29 | 3.03 | 3.03 | 3.03 | 3.03 | nan% | nan | nan% |
| 2026-04-28 | 3.13 | 3.24 | 2.95 | 3.03 | -4.11% | 0.86 | 3.91% |
| 2026-04-27 | 2.90 | 3.19 | 2.88 | 3.16 | +6.76% | 0.80 | 3.66% |
| 2026-04-24 | 2.85 | 2.99 | 2.84 | 2.96 | +3.50% | 0.53 | 2.52% |
| 2026-04-23 | 2.84 | 2.89 | 2.81 | 2.86 | +0.70% | 0.30 | 1.46% |