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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.86 | 2.87 | 2.73 | 2.75 | -4.84% | 8.42 | 7.32% |
| 2025-11-18 | 2.95 | 3.02 | 2.84 | 2.89 | -3.02% | 11.47 | 9.52% |
| 2025-11-17 | 2.87 | 3.05 | 2.86 | 2.98 | +4.93% | 17.34 | 14.16% |
| 2025-11-14 | 2.70 | 2.94 | 2.70 | 2.84 | +4.80% | 15.25 | 12.96% |
| 2025-11-13 | 2.63 | 2.74 | 2.57 | 2.71 | +1.50% | 8.61 | 7.76% |
| 2025-11-12 | 2.71 | 2.77 | 2.66 | 2.67 | -1.84% | 8.16 | 7.29% |
| 2025-11-11 | 2.69 | 2.81 | 2.68 | 2.72 | +0.74% | 9.67 | 8.54% |
| 2025-11-10 | 2.67 | 2.78 | 2.66 | 2.70 | -1.46% | 11.94 | 10.62% |
| 2025-11-07 | 2.74 | 2.84 | 2.69 | 2.74 | +2.62% | 18.03 | 15.79% |
| 2025-11-06 | 2.75 | 2.76 | 2.64 | 2.67 | -5.32% | 17.98 | 16.16% |
| 2025-11-05 | 2.60 | 2.82 | 2.58 | 2.82 | +10.16% | 18.83 | 16.48% |
| 2025-11-04 | 2.59 | 2.69 | 2.53 | 2.56 | -1.92% | 17.98 | 16.62% |
| 2025-11-03 | 2.37 | 2.61 | 2.37 | 2.61 | +10.13% | 12.93 | 12.21% |
| 2025-10-31 | 2.35 | 2.40 | 2.35 | 2.37 | +0.85% | 3.68 | 3.74% |
| 2025-10-30 | 2.39 | 2.41 | 2.34 | 2.35 | -2.49% | 4.40 | 4.48% |
| 2025-10-29 | 2.36 | 2.43 | 2.33 | 2.41 | +2.12% | 4.95 | 4.99% |
| 2025-10-28 | 2.37 | 2.39 | 2.35 | 2.36 | -0.42% | 2.91 | 2.97% |
| 2025-10-27 | 2.41 | 2.41 | 2.36 | 2.37 | -1.25% | 4.41 | 4.47% |
| 2025-10-24 | 2.50 | 2.54 | 2.39 | 2.40 | -3.23% | 5.95 | 5.87% |
| 2025-10-23 | 2.50 | 2.52 | 2.43 | 2.48 | -0.80% | 5.19 | 5.09% |