*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.80 | 2.89 | 2.75 | 2.84 | +1.43% | 0.34 | 1.67% |
| 2026-04-21 | 2.86 | 2.91 | 2.78 | 2.80 | -1.41% | 0.38 | 1.84% |
| 2026-04-20 | 2.78 | 2.85 | 2.69 | 2.84 | +1.79% | 0.40 | 2.02% |
| 2026-04-17 | 3.00 | 3.00 | 2.75 | 2.79 | -5.42% | 0.59 | 2.91% |
| 2026-04-16 | 2.94 | 2.97 | 2.91 | 2.95 | +1.03% | 0.24 | 1.13% |
| 2026-04-15 | 2.98 | 3.01 | 2.91 | 2.92 | -2.34% | 0.38 | 1.81% |
| 2026-04-14 | 3.06 | 3.06 | 2.96 | 2.99 | -0.99% | 0.29 | 1.36% |
| 2026-04-13 | 2.90 | 3.03 | 2.89 | 3.02 | +2.72% | 0.45 | 2.09% |
| 2026-04-10 | 2.93 | 3.02 | 2.89 | 2.94 | +1.03% | 0.45 | 2.10% |
| 2026-04-09 | 3.03 | 3.03 | 2.89 | 2.91 | -3.96% | 0.33 | 1.58% |
| 2026-04-08 | 3.05 | 3.10 | 3.02 | 3.03 | +1.68% | 0.36 | 1.62% |
| 2026-04-07 | 2.88 | 3.01 | 2.86 | 2.98 | +2.76% | 0.31 | 1.47% |
| 2026-04-03 | 3.04 | 3.04 | 2.86 | 2.90 | -3.65% | 0.36 | 1.70% |
| 2026-04-02 | 3.10 | 3.12 | 2.97 | 3.01 | -2.27% | 0.39 | 1.76% |
| 2026-04-01 | 3.14 | 3.17 | 3.03 | 3.08 | 0.00% | 0.36 | 1.61% |
| 2026-03-31 | 3.15 | 3.24 | 3.07 | 3.08 | -3.75% | 0.44 | 1.96% |
| 2026-03-30 | 3.06 | 3.20 | 3.01 | 3.20 | +4.23% | 0.40 | 1.78% |
| 2026-03-27 | 2.98 | 3.07 | 2.97 | 3.07 | +2.68% | 0.31 | 1.44% |
| 2026-03-26 | 3.10 | 3.12 | 2.95 | 2.99 | -3.55% | 0.42 | 1.96% |
| 2026-03-25 | 3.05 | 3.18 | 2.96 | 3.10 | +4.03% | 0.66 | 2.94% |