*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.86 | 3.97 | 3.84 | 3.89 | +0.26% | 0.30 | 1.05% |
| 2025-12-17 | 3.92 | 3.95 | 3.81 | 3.88 | -1.02% | 0.30 | 1.07% |
| 2025-12-16 | 4.00 | 4.02 | 3.89 | 3.92 | -2.49% | 0.37 | 1.31% |
| 2025-12-15 | 3.82 | 4.03 | 3.80 | 4.02 | +5.24% | 0.62 | 2.19% |
| 2025-12-12 | 4.06 | 4.08 | 3.82 | 3.82 | -4.98% | 0.55 | 1.96% |
| 2025-12-11 | 4.20 | 4.23 | 4.01 | 4.02 | -4.51% | 0.43 | 1.47% |
| 2025-12-10 | 4.26 | 4.33 | 4.19 | 4.21 | -1.64% | 0.36 | 1.19% |
| 2025-12-09 | 4.33 | 4.44 | 4.27 | 4.28 | -1.61% | 0.23 | 0.76% |
| 2025-12-08 | 4.39 | 4.43 | 4.33 | 4.35 | -1.14% | 0.30 | 0.95% |
| 2025-12-05 | 4.35 | 4.42 | 4.31 | 4.40 | +0.69% | 0.21 | 0.68% |
| 2025-12-04 | 4.43 | 4.49 | 4.34 | 4.37 | -1.80% | 0.29 | 0.91% |
| 2025-12-03 | 4.44 | 4.48 | 4.39 | 4.45 | -0.45% | 0.26 | 0.81% |
| 2025-12-02 | 4.45 | 4.49 | 4.37 | 4.47 | +0.22% | 0.32 | 1.00% |
| 2025-12-01 | 4.57 | 4.59 | 4.44 | 4.46 | -1.76% | 0.31 | 0.94% |
| 2025-11-28 | 4.40 | 4.54 | 4.37 | 4.54 | +2.71% | 0.34 | 1.06% |
| 2025-11-27 | 4.45 | 4.47 | 4.39 | 4.42 | -0.90% | 0.33 | 1.05% |
| 2025-11-26 | 4.62 | 4.62 | 4.43 | 4.46 | -1.98% | 0.41 | 1.26% |
| 2025-11-25 | 4.59 | 4.63 | 4.53 | 4.55 | -0.22% | 0.30 | 0.91% |
| 2025-11-24 | 4.47 | 4.58 | 4.45 | 4.56 | +2.47% | 0.38 | 1.16% |
| 2025-11-21 | 4.65 | 4.68 | 4.43 | 4.45 | -5.12% | 0.57 | 1.75% |