*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.64 | 3.78 | 3.63 | 3.76 | +3.30% | 0.50 | 1.88% |
| 2026-01-16 | 3.75 | 3.76 | 3.64 | 3.64 | -2.41% | 0.44 | 1.67% |
| 2026-01-15 | 3.72 | 3.76 | 3.70 | 3.73 | -0.53% | 0.33 | 1.25% |
| 2026-01-14 | 3.79 | 3.82 | 3.69 | 3.75 | -0.79% | 0.56 | 2.07% |
| 2026-01-13 | 3.84 | 3.84 | 3.73 | 3.78 | -0.53% | 0.46 | 1.70% |
| 2026-01-12 | 3.79 | 3.85 | 3.78 | 3.80 | +0.53% | 0.44 | 1.61% |
| 2026-01-09 | 3.86 | 3.86 | 3.75 | 3.78 | -2.33% | 0.45 | 1.66% |
| 2026-01-08 | 3.68 | 3.87 | 3.66 | 3.87 | +5.16% | 0.58 | 2.14% |
| 2026-01-07 | 3.82 | 3.83 | 3.67 | 3.68 | -2.90% | 0.47 | 1.75% |
| 2026-01-06 | 3.81 | 3.85 | 3.76 | 3.79 | 0.00% | 0.39 | 1.42% |
| 2026-01-05 | 3.76 | 3.84 | 3.74 | 3.79 | +0.80% | 0.34 | 1.25% |
| 2025-12-31 | 3.75 | 3.79 | 3.68 | 3.76 | +0.27% | 0.30 | 1.13% |
| 2025-12-30 | 3.79 | 3.82 | 3.74 | 3.75 | -1.32% | 0.28 | 1.04% |
| 2025-12-29 | 3.82 | 3.85 | 3.76 | 3.80 | -0.52% | 0.34 | 1.23% |
| 2025-12-26 | 3.83 | 3.86 | 3.78 | 3.82 | -0.52% | 0.26 | 0.96% |
| 2025-12-25 | 3.80 | 3.84 | 3.75 | 3.84 | +1.05% | 0.30 | 1.10% |
| 2025-12-24 | 3.80 | 3.85 | 3.77 | 3.80 | +0.26% | 0.33 | 1.20% |
| 2025-12-23 | 3.90 | 3.92 | 3.77 | 3.79 | -2.82% | 0.42 | 1.55% |
| 2025-12-22 | 3.98 | 4.00 | 3.87 | 3.90 | -2.01% | 0.36 | 1.27% |
| 2025-12-19 | 3.89 | 3.99 | 3.88 | 3.98 | +2.31% | 0.28 | 0.97% |