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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.40 | 2.49 | 2.40 | 2.40 | -10.11% | 14.16 | 14.16% |
| 2025-06-23 | 2.68 | 2.75 | 2.62 | 2.67 | +4.71% | 15.09 | 13.62% |
| 2025-06-20 | 2.62 | 2.68 | 2.53 | 2.55 | -6.25% | 11.85 | 11.04% |
| 2025-06-19 | 2.51 | 2.83 | 2.43 | 2.72 | +5.43% | 20.27 | 18.72% |
| 2025-06-18 | 2.70 | 2.72 | 2.53 | 2.58 | -1.53% | 15.28 | 14.04% |
| 2025-06-17 | 2.55 | 2.77 | 2.50 | 2.62 | -1.87% | 21.71 | 19.98% |
| 2025-06-16 | 2.62 | 2.67 | 2.49 | 2.67 | +9.88% | 21.90 | 20.20% |
| 2025-06-13 | 2.39 | 2.43 | 2.32 | 2.43 | +9.95% | 13.69 | 13.73% |
| 2025-06-12 | 2.21 | 2.27 | 2.20 | 2.21 | +1.84% | 3.74 | 4.06% |
| 2025-06-11 | 2.16 | 2.19 | 2.16 | 2.17 | 0.00% | 1.55 | 1.72% |
| 2025-06-10 | 2.21 | 2.21 | 2.14 | 2.17 | -1.36% | 2.23 | 2.47% |
| 2025-06-09 | 2.21 | 2.22 | 2.19 | 2.20 | 0.00% | 1.84 | 2.01% |
| 2025-06-06 | 2.19 | 2.21 | 2.18 | 2.20 | +0.46% | 1.81 | 1.99% |
| 2025-06-05 | 2.21 | 2.22 | 2.17 | 2.19 | -0.91% | 1.67 | 1.84% |
| 2025-06-04 | 2.23 | 2.23 | 2.20 | 2.21 | -0.90% | 2.06 | 2.24% |
| 2025-06-03 | 2.21 | 2.23 | 2.18 | 2.23 | +1.83% | 2.56 | 2.80% |
| 2025-05-30 | 2.17 | 2.21 | 2.15 | 2.19 | +0.92% | 2.50 | 2.76% |
| 2025-05-29 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 1.69 | 1.88% |
| 2025-05-28 | 2.18 | 2.20 | 2.15 | 2.16 | -0.92% | 2.20 | 2.45% |
| 2025-05-27 | 2.20 | 2.22 | 2.17 | 2.18 | -2.24% | 2.76 | 3.04% |