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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.70 | 6.94 | 6.59 | 6.82 | +1.94% | 33.22 | 11.86% |
| 2026-03-20 | 6.62 | 6.94 | 6.62 | 6.69 | -6.82% | 32.84 | 11.75% |
| 2026-03-19 | 7.05 | 7.28 | 6.67 | 7.18 | +7.97% | 55.79 | 19.39% |
| 2026-03-18 | 6.98 | 6.98 | 6.51 | 6.65 | -8.02% | 38.41 | 13.95% |
| 2026-03-17 | 7.10 | 7.36 | 6.88 | 7.23 | -0.82% | 45.84 | 15.54% |
| 2026-03-16 | 7.00 | 7.60 | 6.99 | 7.29 | +3.85% | 47.00 | 15.48% |
| 2026-03-13 | 7.51 | 7.58 | 6.95 | 7.02 | -5.01% | 43.89 | 14.83% |
| 2026-03-12 | 7.80 | 7.80 | 7.30 | 7.39 | -2.25% | 53.06 | 17.02% |
| 2026-03-11 | 7.10 | 7.72 | 6.91 | 7.56 | +0.93% | 61.36 | 20.07% |
| 2026-03-10 | 7.49 | 7.75 | 7.49 | 7.49 | -9.98% | 54.26 | 17.38% |
| 2026-03-09 | 9.06 | 9.06 | 8.30 | 8.32 | +0.97% | 110.15 | 30.23% |
| 2026-03-06 | 7.88 | 8.55 | 7.88 | 8.24 | -5.29% | 79.68 | 23.58% |
| 2026-03-05 | 8.24 | 9.09 | 7.78 | 8.70 | +5.33% | 125.26 | 35.53% |
| 2026-03-04 | 8.26 | 8.26 | 8.03 | 8.26 | +9.99% | 54.33 | 15.88% |
| 2026-03-03 | 7.51 | 7.51 | 7.51 | 7.51 | +9.96% | 2.29 | 0.74% |
| 2026-03-02 | 6.83 | 6.83 | 6.83 | 6.83 | +9.98% | 3.52 | 1.24% |
| 2026-02-27 | 6.06 | 6.46 | 6.02 | 6.21 | +2.31% | 39.29 | 15.33% |
| 2026-02-26 | 5.97 | 6.51 | 5.96 | 6.07 | +1.68% | 59.30 | 23.19% |
| 2026-02-25 | 5.47 | 5.97 | 5.46 | 5.97 | +9.94% | 54.80 | 22.67% |
| 2026-02-24 | 5.30 | 5.43 | 5.30 | 5.43 | +9.92% | 11.15 | 4.98% |