*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.15 | 3.40 | 3.15 | 3.40 | +10.03% | 0.96 | 4.04% |
| 2026-02-13 | 3.21 | 3.25 | 3.08 | 3.09 | -3.44% | 0.54 | 2.37% |
| 2026-02-12 | 3.42 | 3.44 | 3.18 | 3.20 | -6.43% | 0.58 | 2.46% |
| 2026-02-11 | 3.42 | 3.45 | 3.39 | 3.42 | 0.00% | 0.36 | 1.46% |
| 2026-02-10 | 3.51 | 3.51 | 3.41 | 3.42 | -1.44% | 0.36 | 1.47% |
| 2026-02-09 | 3.49 | 3.51 | 3.40 | 3.47 | +1.17% | 0.68 | 2.73% |
| 2026-02-06 | 3.43 | 3.51 | 3.38 | 3.43 | 0.00% | 0.75 | 3.03% |
| 2026-02-05 | 3.40 | 3.62 | 3.40 | 3.43 | +2.39% | 1.15 | 4.58% |
| 2026-02-04 | 3.30 | 3.37 | 3.16 | 3.35 | +3.40% | 1.34 | 5.67% |
| 2026-02-03 | 3.00 | 3.25 | 3.00 | 3.24 | -2.70% | 2.11 | 9.54% |
| 2026-02-02 | 3.33 | 3.33 | 3.33 | 3.33 | -10.00% | 0.31 | 1.30% |
| 2026-01-30 | 3.70 | 3.77 | 3.65 | 3.70 | -0.80% | 0.44 | 1.65% |
| 2026-01-29 | 3.66 | 3.79 | 3.64 | 3.73 | +1.08% | 0.34 | 1.28% |
| 2026-01-28 | 3.74 | 3.76 | 3.68 | 3.69 | -1.60% | 0.34 | 1.27% |
| 2026-01-27 | 3.83 | 3.84 | 3.67 | 3.75 | -2.34% | 0.48 | 1.79% |
| 2026-01-26 | 3.86 | 3.87 | 3.77 | 3.84 | -0.52% | 0.43 | 1.56% |
| 2026-01-23 | 3.83 | 3.87 | 3.80 | 3.86 | +0.78% | 0.31 | 1.12% |
| 2026-01-22 | 3.83 | 3.84 | 3.73 | 3.83 | +2.13% | 0.45 | 1.65% |
| 2026-01-21 | 3.66 | 3.77 | 3.66 | 3.75 | +0.54% | 0.30 | 1.13% |
| 2026-01-20 | 3.78 | 3.80 | 3.71 | 3.73 | -0.80% | 0.38 | 1.43% |