*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.13 | 5.14 | 4.93 | 4.95 | -3.32% | 0.51 | 1.41% |
| 2025-07-22 | 5.06 | 5.15 | 5.05 | 5.12 | +1.19% | 0.40 | 1.10% |
| 2025-07-21 | 4.90 | 5.17 | 4.88 | 5.06 | +3.90% | 0.59 | 1.63% |
| 2025-07-18 | 4.93 | 4.95 | 4.84 | 4.87 | -0.81% | 0.31 | 0.89% |
| 2025-07-17 | 4.89 | 4.95 | 4.87 | 4.91 | +0.61% | 0.24 | 0.68% |
| 2025-07-16 | 4.81 | 4.89 | 4.81 | 4.88 | +0.83% | 0.31 | 0.89% |
| 2025-07-15 | 4.92 | 4.94 | 4.80 | 4.84 | -3.20% | 0.44 | 1.27% |
| 2025-07-14 | 5.03 | 5.05 | 4.96 | 5.00 | -0.60% | 0.28 | 0.79% |
| 2025-07-11 | 5.05 | 5.09 | 4.99 | 5.03 | 0.00% | 0.34 | 0.93% |
| 2025-07-10 | 5.07 | 5.10 | 5.00 | 5.03 | -0.79% | 0.26 | 0.73% |
| 2025-07-09 | 5.04 | 5.12 | 5.01 | 5.07 | +1.20% | 0.38 | 1.03% |
| 2025-07-08 | 4.93 | 5.02 | 4.89 | 5.01 | +2.66% | 0.40 | 1.13% |
| 2025-07-07 | 4.86 | 4.89 | 4.80 | 4.88 | +1.24% | 0.23 | 0.65% |
| 2025-07-04 | 4.93 | 4.95 | 4.80 | 4.82 | -2.23% | 0.28 | 0.80% |
| 2025-07-03 | 4.87 | 4.96 | 4.84 | 4.93 | +2.28% | 0.33 | 0.95% |
| 2025-07-02 | 4.86 | 4.88 | 4.78 | 4.82 | -0.41% | 0.26 | 0.74% |
| 2025-07-01 | 4.92 | 4.94 | 4.80 | 4.84 | -1.02% | 0.28 | 0.80% |
| 2025-06-30 | 4.84 | 4.92 | 4.77 | 4.89 | +0.82% | 0.49 | 1.42% |
| 2025-06-27 | 4.80 | 5.21 | 4.79 | 4.85 | +1.68% | 0.50 | 1.43% |
| 2025-06-26 | 4.75 | 4.90 | 4.69 | 4.77 | +1.06% | 0.44 | 1.27% |