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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.37 | 2.41 | 2.34 | 2.39 | +0.84% | 4.33 | 4.40% |
| 2025-07-21 | 2.33 | 2.37 | 2.33 | 2.37 | +1.28% | 3.22 | 3.30% |
| 2025-07-18 | 2.34 | 2.36 | 2.32 | 2.34 | 0.00% | 2.17 | 2.24% |
| 2025-07-17 | 2.31 | 2.35 | 2.30 | 2.34 | +0.86% | 2.87 | 2.97% |
| 2025-07-16 | 2.31 | 2.32 | 2.29 | 2.32 | +0.87% | 1.75 | 1.83% |
| 2025-07-15 | 2.36 | 2.37 | 2.29 | 2.30 | -2.95% | 4.32 | 4.51% |
| 2025-07-14 | 2.39 | 2.45 | 2.36 | 2.37 | -0.84% | 5.18 | 5.21% |
| 2025-07-11 | 2.37 | 2.43 | 2.36 | 2.39 | +0.84% | 4.34 | 4.39% |
| 2025-07-10 | 2.36 | 2.38 | 2.35 | 2.37 | +0.42% | 2.87 | 2.92% |
| 2025-07-09 | 2.38 | 2.39 | 2.35 | 2.36 | -0.84% | 2.90 | 2.95% |
| 2025-07-08 | 2.36 | 2.38 | 2.35 | 2.38 | +0.42% | 3.33 | 3.39% |
| 2025-07-07 | 2.34 | 2.40 | 2.30 | 2.37 | +1.28% | 4.93 | 5.05% |
| 2025-07-04 | 2.34 | 2.37 | 2.33 | 2.34 | -0.43% | 3.47 | 3.56% |
| 2025-07-03 | 2.39 | 2.41 | 2.34 | 2.35 | -1.26% | 3.93 | 4.02% |
| 2025-07-02 | 2.36 | 2.40 | 2.34 | 2.38 | +0.85% | 5.77 | 5.85% |
| 2025-07-01 | 2.34 | 2.38 | 2.32 | 2.36 | +0.43% | 4.42 | 4.55% |
| 2025-06-30 | 2.32 | 2.36 | 2.31 | 2.35 | +1.29% | 5.32 | 5.49% |
| 2025-06-27 | 2.34 | 2.35 | 2.31 | 2.32 | -3.33% | 5.59 | 5.79% |
| 2025-06-26 | 2.34 | 2.45 | 2.31 | 2.40 | +1.69% | 9.86 | 10.07% |
| 2025-06-25 | 2.32 | 2.38 | 2.30 | 2.36 | -1.67% | 8.95 | 9.22% |