*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.47 | 4.50 | 4.42 | 4.47 | -0.45% | 0.25 | 0.78% |
| 2025-09-16 | 4.46 | 4.50 | 4.43 | 4.49 | +0.90% | 0.30 | 0.93% |
| 2025-09-15 | 4.53 | 4.60 | 4.42 | 4.45 | -1.33% | 0.32 | 0.98% |
| 2025-09-12 | 4.66 | 4.66 | 4.48 | 4.51 | -2.38% | 0.56 | 1.69% |
| 2025-09-11 | 4.40 | 4.74 | 4.35 | 4.62 | +4.76% | 1.11 | 3.37% |
| 2025-09-10 | 4.34 | 4.43 | 4.31 | 4.41 | +1.61% | 0.39 | 1.25% |
| 2025-09-09 | 4.36 | 4.40 | 4.30 | 4.34 | -0.69% | 0.26 | 0.84% |
| 2025-09-08 | 4.39 | 4.40 | 4.31 | 4.37 | 0.00% | 0.31 | 0.99% |
| 2025-09-05 | 4.25 | 4.37 | 4.18 | 4.37 | +3.31% | 0.45 | 1.45% |
| 2025-09-04 | 4.20 | 4.29 | 4.13 | 4.23 | +1.20% | 0.52 | 1.71% |
| 2025-09-03 | 4.28 | 4.31 | 4.12 | 4.18 | -2.34% | 0.39 | 1.28% |
| 2025-09-02 | 4.27 | 4.31 | 4.16 | 4.28 | +0.23% | 0.52 | 1.70% |
| 2025-09-01 | 4.31 | 4.35 | 4.22 | 4.27 | -0.47% | 0.51 | 1.67% |
| 2025-08-29 | 4.35 | 4.40 | 4.22 | 4.29 | -0.92% | 0.49 | 1.58% |
| 2025-08-28 | 4.46 | 4.48 | 4.17 | 4.33 | -0.69% | 0.68 | 2.20% |
| 2025-08-27 | 4.66 | 4.68 | 4.34 | 4.36 | -6.64% | 0.76 | 2.35% |
| 2025-08-26 | 4.58 | 4.71 | 4.54 | 4.67 | +1.30% | 0.61 | 1.83% |
| 2025-08-25 | 4.56 | 4.62 | 4.48 | 4.61 | +1.77% | 0.59 | 1.81% |
| 2025-08-22 | 4.60 | 4.60 | 4.48 | 4.53 | -1.31% | 0.52 | 1.60% |
| 2025-08-21 | 4.55 | 4.63 | 4.54 | 4.59 | +0.88% | 0.47 | 1.42% |