*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.46 | 4.55 | 4.46 | 4.55 | +1.34% | 0.50 | 1.55% |
| 2025-08-19 | 4.48 | 4.51 | 4.42 | 4.49 | +0.45% | 0.44 | 1.36% |
| 2025-08-18 | 4.55 | 4.56 | 4.43 | 4.47 | -0.67% | 0.56 | 1.74% |
| 2025-08-15 | 4.45 | 4.57 | 4.44 | 4.50 | +0.22% | 0.35 | 1.07% |
| 2025-08-14 | 4.63 | 4.64 | 4.45 | 4.49 | -2.60% | 0.47 | 1.44% |
| 2025-08-13 | 4.66 | 4.71 | 4.58 | 4.61 | -0.65% | 0.36 | 1.09% |
| 2025-08-12 | 4.73 | 4.75 | 4.62 | 4.64 | -1.49% | 0.28 | 0.82% |
| 2025-08-11 | 4.68 | 4.75 | 4.65 | 4.71 | +1.07% | 0.30 | 0.89% |
| 2025-08-08 | 4.66 | 4.68 | 4.61 | 4.66 | +0.43% | 0.28 | 0.84% |
| 2025-08-07 | 4.68 | 4.72 | 4.64 | 4.64 | -0.85% | 0.28 | 0.84% |
| 2025-08-06 | 4.73 | 4.74 | 4.61 | 4.68 | -0.85% | 0.31 | 0.93% |
| 2025-08-05 | 4.75 | 4.81 | 4.69 | 4.72 | 0.00% | 0.33 | 0.97% |
| 2025-08-04 | 4.73 | 4.76 | 4.68 | 4.72 | -0.42% | 0.28 | 0.82% |
| 2025-08-01 | 4.70 | 4.79 | 4.70 | 4.74 | +1.07% | 0.25 | 0.74% |
| 2025-07-31 | 4.77 | 4.82 | 4.67 | 4.69 | -1.47% | 0.30 | 0.88% |
| 2025-07-30 | 4.83 | 4.84 | 4.73 | 4.76 | -1.24% | 0.37 | 1.07% |
| 2025-07-29 | 4.97 | 4.98 | 4.77 | 4.82 | -2.23% | 0.40 | 1.15% |
| 2025-07-28 | 4.95 | 4.95 | 4.87 | 4.93 | +0.41% | 0.35 | 0.98% |
| 2025-07-25 | 4.97 | 5.00 | 4.89 | 4.91 | -1.21% | 0.33 | 0.92% |
| 2025-07-24 | 4.92 | 5.07 | 4.92 | 4.97 | +0.40% | 0.49 | 1.37% |