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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.49 | 2.54 | 2.44 | 2.50 | +0.40% | 8.42 | 8.16% |
| 2025-10-21 | 2.41 | 2.51 | 2.40 | 2.49 | +3.32% | 8.08 | 7.91% |
| 2025-10-20 | 2.35 | 2.42 | 2.35 | 2.41 | +2.99% | 5.43 | 5.47% |
| 2025-10-17 | 2.32 | 2.37 | 2.31 | 2.34 | +0.43% | 4.62 | 4.75% |
| 2025-10-16 | 2.34 | 2.36 | 2.31 | 2.33 | 0.00% | 2.66 | 2.75% |
| 2025-10-15 | 2.32 | 2.36 | 2.31 | 2.33 | +0.43% | 2.76 | 2.86% |
| 2025-10-14 | 2.32 | 2.35 | 2.30 | 2.32 | 0.00% | 3.30 | 3.42% |
| 2025-10-13 | 2.27 | 2.32 | 2.25 | 2.32 | -0.43% | 3.06 | 3.23% |
| 2025-10-10 | 2.30 | 2.34 | 2.28 | 2.33 | +0.87% | 3.39 | 3.52% |
| 2025-10-09 | 2.26 | 2.31 | 2.25 | 2.31 | +1.76% | 3.26 | 3.45% |
| 2025-09-30 | 2.26 | 2.28 | 2.25 | 2.27 | -0.44% | 1.97 | 2.10% |
| 2025-09-29 | 2.27 | 2.28 | 2.23 | 2.28 | +0.44% | 2.74 | 2.93% |
| 2025-09-26 | 2.28 | 2.32 | 2.27 | 2.27 | -0.44% | 2.95 | 3.11% |
| 2025-09-25 | 2.27 | 2.34 | 2.25 | 2.28 | 0.00% | 3.19 | 3.36% |
| 2025-09-24 | 2.26 | 2.32 | 2.25 | 2.28 | +1.79% | 3.15 | 3.33% |
| 2025-09-23 | 2.30 | 2.30 | 2.22 | 2.24 | -2.18% | 3.29 | 3.54% |
| 2025-09-22 | 2.32 | 2.33 | 2.27 | 2.29 | -1.72% | 2.48 | 2.62% |
| 2025-09-19 | 2.38 | 2.41 | 2.31 | 2.33 | -2.10% | 3.80 | 3.91% |
| 2025-09-18 | 2.40 | 2.45 | 2.36 | 2.38 | -1.24% | 5.40 | 5.41% |
| 2025-09-17 | 2.42 | 2.43 | 2.39 | 2.41 | -0.41% | 3.33 | 3.34% |