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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.00 | 5.07 | 4.82 | 4.94 | -3.14% | 18.69 | 9.08% |
| 2026-02-12 | 5.40 | 5.68 | 5.10 | 5.10 | -5.20% | 29.85 | 13.67% |
| 2026-02-11 | 5.30 | 5.55 | 5.19 | 5.38 | +2.09% | 32.99 | 14.79% |
| 2026-02-10 | 5.51 | 5.55 | 5.18 | 5.27 | -2.41% | 29.77 | 13.51% |
| 2026-02-09 | 5.60 | 5.66 | 5.27 | 5.40 | -1.82% | 43.22 | 19.13% |
| 2026-02-06 | 4.50 | 5.50 | 4.50 | 5.50 | +10.00% | 44.23 | 20.85% |
| 2026-02-05 | 4.93 | 5.29 | 4.93 | 5.00 | +1.83% | 36.56 | 17.30% |
| 2026-02-04 | 4.56 | 4.91 | 4.46 | 4.91 | +10.09% | 33.40 | 17.35% |
| 2026-02-03 | 4.42 | 4.55 | 4.42 | 4.46 | -9.16% | 16.77 | 9.14% |
| 2026-02-02 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 3.57 | 1.75% |
| 2026-01-30 | 5.84 | 6.24 | 5.38 | 5.45 | -4.22% | 61.83 | 25.41% |
| 2026-01-29 | 5.48 | 5.69 | 5.12 | 5.69 | +10.06% | 46.35 | 20.65% |
| 2026-01-28 | 4.85 | 5.17 | 4.75 | 5.17 | +10.00% | 44.53 | 21.41% |
| 2026-01-27 | 4.77 | 5.08 | 4.60 | 4.70 | -2.89% | 40.85 | 20.55% |
| 2026-01-26 | 4.52 | 4.84 | 4.46 | 4.84 | +10.00% | 39.46 | 20.42% |
| 2026-01-23 | 4.27 | 4.61 | 4.20 | 4.40 | +3.53% | 43.29 | 23.56% |
| 2026-01-22 | 3.86 | 4.25 | 3.85 | 4.25 | +10.10% | 18.45 | 10.67% |
| 2026-01-21 | 3.50 | 3.86 | 3.47 | 3.86 | +9.97% | 18.64 | 11.95% |
| 2026-01-20 | 3.39 | 3.57 | 3.30 | 3.51 | +3.54% | 13.14 | 9.26% |
| 2026-01-19 | 3.31 | 3.42 | 3.28 | 3.39 | +0.89% | 9.17 | 6.59% |