*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.27 | 4.32 | 4.25 | 4.32 | +0.70% | 0.25 | 0.83% |
| 2025-10-22 | 4.23 | 4.33 | 4.21 | 4.29 | +0.70% | 0.28 | 0.90% |
| 2025-10-21 | 4.17 | 4.26 | 4.12 | 4.26 | +2.40% | 0.42 | 1.38% |
| 2025-10-20 | 4.10 | 4.16 | 4.05 | 4.16 | +2.97% | 0.34 | 1.15% |
| 2025-10-17 | 4.13 | 4.17 | 4.03 | 4.04 | -1.46% | 0.26 | 0.89% |
| 2025-10-16 | 4.16 | 4.19 | 4.05 | 4.10 | -1.68% | 0.30 | 1.03% |
| 2025-10-15 | 4.14 | 4.20 | 4.11 | 4.17 | +0.72% | 0.40 | 1.35% |
| 2025-10-14 | 4.23 | 4.27 | 4.13 | 4.14 | -1.66% | 0.42 | 1.40% |
| 2025-10-13 | 4.11 | 4.22 | 3.99 | 4.21 | +0.24% | 0.29 | 0.97% |
| 2025-10-10 | 4.17 | 4.25 | 4.15 | 4.20 | +0.72% | 0.30 | 1.00% |
| 2025-10-09 | 4.25 | 4.27 | 4.15 | 4.17 | -1.42% | 0.31 | 1.03% |
| 2025-09-30 | 4.26 | 4.27 | 4.18 | 4.23 | -0.24% | 0.21 | 0.71% |
| 2025-09-29 | 4.24 | 4.29 | 4.11 | 4.24 | +0.47% | 0.27 | 0.90% |
| 2025-09-26 | 4.22 | 4.28 | 4.19 | 4.22 | -0.47% | 0.23 | 0.76% |
| 2025-09-25 | 4.25 | 4.39 | 4.20 | 4.24 | -0.24% | 0.27 | 0.88% |
| 2025-09-24 | 4.16 | 4.27 | 4.13 | 4.25 | +2.16% | 0.29 | 0.95% |
| 2025-09-23 | 4.22 | 4.23 | 4.05 | 4.16 | -0.95% | 0.38 | 1.30% |
| 2025-09-22 | 4.30 | 4.38 | 4.19 | 4.20 | -3.67% | 0.37 | 1.23% |
| 2025-09-19 | 4.32 | 4.40 | 4.20 | 4.36 | +0.93% | 0.46 | 1.48% |
| 2025-09-18 | 4.46 | 4.50 | 4.30 | 4.32 | -3.36% | 0.54 | 1.71% |