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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.41 | 2.42 | 2.39 | 2.39 | -0.83% | 2.90 | 2.91% |
| 2025-08-18 | 2.41 | 2.44 | 2.40 | 2.41 | 0.00% | 2.94 | 2.92% |
| 2025-08-15 | 2.38 | 2.42 | 2.37 | 2.41 | +1.26% | 2.52 | 2.53% |
| 2025-08-14 | 2.42 | 2.43 | 2.37 | 2.38 | -1.65% | 3.11 | 3.14% |
| 2025-08-13 | 2.42 | 2.43 | 2.40 | 2.42 | -0.41% | 2.69 | 2.69% |
| 2025-08-12 | 2.44 | 2.45 | 2.42 | 2.43 | -0.41% | 2.08 | 2.06% |
| 2025-08-11 | 2.43 | 2.45 | 2.40 | 2.44 | +0.41% | 2.96 | 2.94% |
| 2025-08-08 | 2.40 | 2.46 | 2.39 | 2.43 | +1.25% | 3.56 | 3.54% |
| 2025-08-07 | 2.40 | 2.42 | 2.38 | 2.40 | -0.41% | 2.59 | 2.60% |
| 2025-08-06 | 2.40 | 2.42 | 2.38 | 2.41 | 0.00% | 2.23 | 2.24% |
| 2025-08-05 | 2.38 | 2.41 | 2.37 | 2.41 | +1.26% | 2.05 | 2.07% |
| 2025-08-04 | 2.37 | 2.39 | 2.35 | 2.38 | -0.42% | 2.03 | 2.07% |
| 2025-08-01 | 2.38 | 2.41 | 2.37 | 2.39 | 0.00% | 2.10 | 2.13% |
| 2025-07-31 | 2.44 | 2.45 | 2.38 | 2.39 | -2.85% | 3.76 | 3.78% |
| 2025-07-30 | 2.44 | 2.48 | 2.44 | 2.46 | +1.65% | 5.87 | 5.76% |
| 2025-07-29 | 2.41 | 2.44 | 2.39 | 2.42 | +0.83% | 2.88 | 2.88% |
| 2025-07-28 | 2.44 | 2.45 | 2.39 | 2.40 | -1.64% | 3.65 | 3.66% |
| 2025-07-25 | 2.52 | 2.53 | 2.43 | 2.44 | -5.06% | 7.68 | 7.54% |
| 2025-07-24 | 2.37 | 2.61 | 2.36 | 2.57 | +8.44% | 14.28 | 13.75% |
| 2025-07-23 | 2.39 | 2.41 | 2.36 | 2.37 | -0.84% | 4.46 | 4.51% |