*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.68 | 4.73 | 4.62 | 4.69 | +0.43% | 0.30 | 0.90% |
| 2025-11-19 | 4.81 | 4.81 | 4.63 | 4.67 | -2.51% | 0.31 | 0.92% |
| 2025-11-18 | 4.85 | 4.86 | 4.75 | 4.79 | -1.24% | 0.51 | 1.48% |
| 2025-11-17 | 4.70 | 4.88 | 4.69 | 4.85 | +3.85% | 0.61 | 1.77% |
| 2025-11-14 | 4.63 | 4.74 | 4.61 | 4.67 | +0.86% | 0.35 | 1.03% |
| 2025-11-13 | 4.58 | 4.64 | 4.52 | 4.63 | +1.09% | 0.31 | 0.95% |
| 2025-11-12 | 4.63 | 4.64 | 4.54 | 4.58 | -1.08% | 0.25 | 0.77% |
| 2025-11-11 | 4.58 | 4.63 | 4.54 | 4.63 | +1.54% | 0.34 | 1.01% |
| 2025-11-10 | 4.51 | 4.63 | 4.50 | 4.56 | +1.79% | 0.46 | 1.40% |
| 2025-11-07 | 4.50 | 4.55 | 4.46 | 4.48 | -0.22% | 0.43 | 1.34% |
| 2025-11-06 | 4.43 | 4.54 | 4.38 | 4.49 | +2.05% | 0.75 | 2.34% |
| 2025-11-05 | 4.33 | 4.43 | 4.32 | 4.40 | +0.92% | 0.36 | 1.15% |
| 2025-11-04 | 4.34 | 4.36 | 4.28 | 4.36 | +0.69% | 0.31 | 1.01% |
| 2025-11-03 | 4.25 | 4.33 | 4.21 | 4.33 | +2.36% | 0.38 | 1.24% |
| 2025-10-31 | 4.14 | 4.30 | 4.13 | 4.23 | +2.67% | 0.43 | 1.42% |
| 2025-10-30 | 4.25 | 4.25 | 4.12 | 4.12 | -3.29% | 0.39 | 1.29% |
| 2025-10-29 | 4.39 | 4.39 | 4.18 | 4.26 | -2.96% | 0.39 | 1.26% |
| 2025-10-28 | 4.32 | 4.40 | 4.31 | 4.39 | +1.15% | 0.26 | 0.84% |
| 2025-10-27 | 4.34 | 4.41 | 4.27 | 4.34 | 0.00% | 0.35 | 1.12% |
| 2025-10-24 | 4.34 | 4.41 | 4.29 | 4.34 | +0.46% | 0.31 | 0.98% |