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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.45 | 2.49 | 2.41 | 2.48 | +0.40% | 3.78 | 3.74% |
| 2025-12-16 | 2.60 | 2.63 | 2.45 | 2.47 | -5.36% | 6.12 | 5.89% |
| 2025-12-15 | 2.66 | 2.68 | 2.55 | 2.61 | -1.51% | 4.79 | 4.41% |
| 2025-12-12 | 2.73 | 2.75 | 2.65 | 2.65 | -3.28% | 6.22 | 5.59% |
| 2025-12-11 | 2.75 | 2.83 | 2.72 | 2.74 | -1.44% | 9.53 | 8.31% |
| 2025-12-10 | 2.67 | 2.80 | 2.61 | 2.78 | +4.12% | 12.94 | 11.44% |
| 2025-12-09 | 2.72 | 2.73 | 2.63 | 2.67 | -2.20% | 5.79 | 5.22% |
| 2025-12-08 | 2.68 | 2.77 | 2.67 | 2.73 | +1.11% | 5.07 | 4.48% |
| 2025-12-05 | 2.61 | 2.71 | 2.56 | 2.70 | +3.05% | 5.26 | 4.80% |
| 2025-12-04 | 2.69 | 2.73 | 2.60 | 2.62 | -2.60% | 5.20 | 4.75% |
| 2025-12-03 | 2.74 | 2.84 | 2.66 | 2.69 | -2.54% | 6.83 | 6.03% |
| 2025-12-02 | 2.71 | 2.78 | 2.66 | 2.76 | +1.47% | 6.49 | 5.73% |
| 2025-12-01 | 2.68 | 2.74 | 2.68 | 2.72 | +1.87% | 5.79 | 5.16% |
| 2025-11-28 | 2.56 | 2.68 | 2.55 | 2.67 | +3.89% | 6.05 | 5.56% |
| 2025-11-27 | 2.58 | 2.62 | 2.51 | 2.57 | -1.53% | 5.01 | 4.70% |
| 2025-11-26 | 2.59 | 2.70 | 2.58 | 2.61 | -0.38% | 7.08 | 6.47% |
| 2025-11-25 | 2.60 | 2.65 | 2.58 | 2.62 | +0.38% | 5.47 | 5.06% |
| 2025-11-24 | 2.61 | 2.67 | 2.55 | 2.61 | +1.16% | 6.75 | 6.25% |
| 2025-11-21 | 2.73 | 2.76 | 2.57 | 2.58 | -6.86% | 9.39 | 8.54% |
| 2025-11-20 | 2.74 | 2.83 | 2.72 | 2.77 | +0.73% | 7.77 | 6.78% |