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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.49 | 3.49 | 3.23 | 3.36 | -5.62% | 16.68 | 12.01% |
| 2026-01-15 | 3.66 | 3.71 | 3.54 | 3.56 | -5.07% | 18.07 | 12.11% |
| 2026-01-14 | 3.57 | 3.88 | 3.51 | 3.75 | +4.75% | 29.04 | 18.76% |
| 2026-01-13 | 3.58 | 3.84 | 3.53 | 3.58 | -0.56% | 27.27 | 17.99% |
| 2026-01-12 | 3.48 | 3.81 | 3.47 | 3.60 | +2.56% | 29.09 | 19.53% |
| 2026-01-09 | 3.35 | 3.51 | 3.25 | 3.51 | +10.03% | 27.29 | 19.25% |
| 2026-01-08 | 3.21 | 3.30 | 3.16 | 3.19 | -1.85% | 12.45 | 9.34% |
| 2026-01-07 | 3.21 | 3.32 | 3.17 | 3.25 | -2.69% | 19.86 | 14.75% |
| 2026-01-06 | 3.01 | 3.34 | 3.00 | 3.34 | +9.87% | 26.37 | 19.60% |
| 2026-01-05 | 3.42 | 3.43 | 3.01 | 3.04 | -2.56% | 25.09 | 19.35% |
| 2025-12-31 | 3.27 | 3.31 | 3.05 | 3.12 | -3.70% | 14.15 | 10.89% |
| 2025-12-30 | 3.40 | 3.46 | 3.20 | 3.24 | -3.57% | 28.61 | 20.84% |
| 2025-12-29 | 3.14 | 3.36 | 3.12 | 3.36 | +10.16% | 15.80 | 11.55% |
| 2025-12-26 | 2.76 | 3.05 | 2.75 | 3.05 | +10.11% | 15.85 | 12.90% |
| 2025-12-25 | 2.83 | 2.86 | 2.75 | 2.77 | -2.12% | 6.24 | 5.41% |
| 2025-12-24 | 2.87 | 2.90 | 2.78 | 2.83 | -2.08% | 9.74 | 8.32% |
| 2025-12-23 | 2.99 | 3.06 | 2.87 | 2.89 | -1.37% | 20.52 | 16.80% |
| 2025-12-22 | 2.66 | 2.93 | 2.66 | 2.93 | +10.15% | 16.88 | 14.24% |
| 2025-12-19 | 2.60 | 2.67 | 2.55 | 2.66 | +1.14% | 8.11 | 7.51% |
| 2025-12-18 | 2.48 | 2.73 | 2.47 | 2.63 | +6.05% | 11.82 | 10.82% |