ST洲际 sh.600759
2.65
-5.02%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 1.19 | 1.08% |
| 2026-05-21 | 2.79 | 2.87 | 2.79 | 2.79 | -5.10% | 7.38 | 6.35% |
| 2026-05-20 | 2.66 | 2.94 | 2.66 | 2.94 | +5.00% | 22.57 | 19.40% |
| 2026-05-19 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | 0.14 | 0.12% |
| 2026-05-18 | 2.95 | 2.95 | 2.95 | 2.95 | -5.14% | 0.22 | 0.18% |
| 2026-05-15 | 3.11 | 3.11 | 3.11 | 3.11 | -4.89% | 0.15 | 0.12% |
| 2026-05-14 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 0.14 | 0.10% |
| 2026-05-13 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 0.19 | 0.14% |
| 2026-05-12 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 0.47 | 0.32% |
| 2026-05-11 | 3.81 | 3.81 | 3.81 | 3.81 | -4.99% | 0.13 | 0.08% |
| 2026-05-08 | 4.01 | 4.01 | 4.01 | 4.01 | -4.98% | 0.19 | 0.11% |
| 2026-05-07 | 4.22 | 4.22 | 4.22 | 4.22 | -4.96% | 0.11 | 0.06% |
| 2026-05-06 | 4.44 | 4.44 | 4.44 | 4.44 | -4.93% | 0.17 | 0.09% |
| 2026-04-30 | 4.67 | 4.67 | 4.67 | 4.67 | -5.08% | 0.32 | 0.16% |
| 2026-04-29 | 4.92 | 4.92 | 4.92 | 4.92 | -5.02% | 0.22 | 0.11% |
| 2026-04-28 | 5.18 | 5.18 | 5.18 | 5.18 | nan% | nan | nan% |
| 2026-04-27 | 5.13 | 5.25 | 5.05 | 5.18 | +0.19% | 13.38 | 6.24% |
| 2026-04-24 | 5.27 | 5.42 | 5.10 | 5.17 | -2.08% | 21.41 | 9.88% |
| 2026-04-23 | 5.15 | 5.36 | 5.11 | 5.28 | +2.92% | 28.05 | 12.89% |
| 2026-04-22 | 5.20 | 5.23 | 5.09 | 5.13 | -1.16% | 10.77 | 5.06% |