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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.19 | 5.27 | 5.13 | 5.19 | -0.57% | 10.91 | 5.09% |
| 2026-04-20 | 5.17 | 5.26 | 5.13 | 5.22 | +0.97% | 12.30 | 5.71% |
| 2026-04-17 | 5.28 | 5.29 | 5.11 | 5.17 | -1.90% | 12.75 | 5.96% |
| 2026-04-16 | 5.25 | 5.28 | 5.16 | 5.27 | -0.75% | 12.78 | 5.90% |
| 2026-04-15 | 5.43 | 5.52 | 5.30 | 5.31 | -5.01% | 19.71 | 8.87% |
| 2026-04-14 | 5.52 | 5.72 | 5.50 | 5.59 | -2.78% | 24.87 | 10.76% |
| 2026-04-13 | 5.60 | 5.83 | 5.29 | 5.75 | +6.68% | 39.22 | 17.01% |
| 2026-04-10 | 5.32 | 5.45 | 5.31 | 5.39 | -1.10% | 19.48 | 8.72% |
| 2026-04-09 | 5.42 | 5.50 | 5.30 | 5.45 | +2.83% | 26.85 | 12.03% |
| 2026-04-08 | 5.23 | 5.44 | 5.22 | 5.30 | -8.15% | 31.03 | 14.10% |
| 2026-04-07 | 5.57 | 5.80 | 5.30 | 5.77 | +1.05% | 22.83 | 9.76% |
| 2026-04-03 | 5.90 | 5.93 | 5.61 | 5.71 | -3.06% | 21.92 | 9.22% |
| 2026-04-02 | 5.70 | 6.05 | 5.70 | 5.89 | +4.99% | 37.29 | 15.36% |
| 2026-04-01 | 5.64 | 5.75 | 5.55 | 5.61 | -1.41% | 23.33 | 9.94% |
| 2026-03-31 | 5.92 | 5.99 | 5.69 | 5.69 | -5.48% | 26.98 | 11.19% |
| 2026-03-30 | 6.40 | 6.47 | 6.00 | 6.02 | -2.43% | 27.85 | 10.89% |
| 2026-03-27 | 6.13 | 6.25 | 5.91 | 6.17 | -0.32% | 32.21 | 12.81% |
| 2026-03-26 | 6.06 | 6.38 | 5.86 | 6.19 | +1.64% | 38.36 | 15.19% |
| 2026-03-25 | 6.01 | 6.25 | 5.85 | 6.09 | -5.43% | 34.99 | 14.00% |
| 2026-03-24 | 6.44 | 6.53 | 6.20 | 6.44 | -5.57% | 31.32 | 11.82% |