*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.74 | 4.81 | 4.70 | 4.72 | -0.63% | 0.27 | 0.79% |
| 2025-06-24 | 4.60 | 4.76 | 4.60 | 4.75 | +3.71% | 0.34 | 1.02% |
| 2025-06-23 | 4.57 | 4.60 | 4.49 | 4.58 | +0.22% | 0.31 | 0.94% |
| 2025-06-20 | 4.53 | 4.61 | 4.48 | 4.57 | +1.11% | 0.34 | 1.05% |
| 2025-06-19 | 4.64 | 4.64 | 4.50 | 4.52 | -1.31% | 0.27 | 0.84% |
| 2025-06-18 | 4.66 | 4.67 | 4.57 | 4.58 | -1.72% | 0.18 | 0.53% |
| 2025-06-17 | 4.73 | 4.73 | 4.62 | 4.66 | -0.43% | 0.25 | 0.74% |
| 2025-06-16 | 4.70 | 4.75 | 4.63 | 4.68 | -0.43% | 0.32 | 0.94% |
| 2025-06-13 | 4.85 | 4.90 | 4.60 | 4.70 | -3.29% | 0.44 | 1.27% |
| 2025-06-12 | 4.78 | 4.95 | 4.72 | 4.86 | +2.10% | 0.56 | 1.60% |
| 2025-06-11 | 4.72 | 4.91 | 4.70 | 4.76 | +1.28% | 0.56 | 1.62% |
| 2025-06-10 | 4.65 | 4.72 | 4.57 | 4.70 | +1.73% | 0.54 | 1.61% |
| 2025-06-09 | 4.55 | 4.62 | 4.47 | 4.62 | +1.99% | 0.28 | 0.85% |
| 2025-06-06 | 4.47 | 4.54 | 4.44 | 4.53 | +1.80% | 0.33 | 1.03% |
| 2025-06-05 | 4.55 | 4.55 | 4.42 | 4.45 | -0.89% | 0.30 | 0.92% |
| 2025-06-04 | 4.52 | 4.54 | 4.46 | 4.49 | +0.45% | 0.27 | 0.83% |
| 2025-06-03 | 4.54 | 4.57 | 4.45 | 4.47 | -0.45% | 0.28 | 0.87% |
| 2025-05-30 | 4.57 | 4.59 | 4.49 | 4.49 | -1.54% | 0.23 | 0.72% |
| 2025-05-29 | 4.52 | 4.64 | 4.51 | 4.56 | +0.44% | 0.28 | 0.86% |
| 2025-05-28 | 4.57 | 4.62 | 4.50 | 4.54 | -0.87% | 0.19 | 0.57% |