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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.38 | 2.42 | 2.35 | 2.42 | +2.11% | 4.83 | 4.88% |
| 2025-09-15 | 2.34 | 2.39 | 2.33 | 2.37 | +1.72% | 4.33 | 4.42% |
| 2025-09-12 | 2.31 | 2.35 | 2.30 | 2.33 | +0.43% | 3.94 | 4.08% |
| 2025-09-11 | 2.32 | 2.33 | 2.28 | 2.32 | -0.43% | 3.15 | 3.31% |
| 2025-09-10 | 2.29 | 2.34 | 2.28 | 2.33 | +2.19% | 4.68 | 4.86% |
| 2025-09-09 | 2.29 | 2.30 | 2.26 | 2.28 | -0.87% | 2.00 | 2.12% |
| 2025-09-08 | 2.27 | 2.30 | 2.26 | 2.30 | +0.88% | 2.73 | 2.88% |
| 2025-09-05 | 2.26 | 2.28 | 2.22 | 2.28 | +0.44% | 2.52 | 2.71% |
| 2025-09-04 | 2.26 | 2.29 | 2.24 | 2.27 | 0.00% | 2.81 | 3.00% |
| 2025-09-03 | 2.32 | 2.33 | 2.26 | 2.27 | -2.16% | 2.86 | 3.02% |
| 2025-09-02 | 2.33 | 2.35 | 2.30 | 2.32 | -0.43% | 2.90 | 3.02% |
| 2025-09-01 | 2.33 | 2.35 | 2.31 | 2.33 | -0.43% | 2.52 | 2.61% |
| 2025-08-29 | 2.34 | 2.37 | 2.33 | 2.34 | 0.00% | 2.70 | 2.77% |
| 2025-08-28 | 2.36 | 2.38 | 2.29 | 2.34 | -0.85% | 4.57 | 4.72% |
| 2025-08-27 | 2.43 | 2.44 | 2.35 | 2.36 | -3.28% | 5.70 | 5.74% |
| 2025-08-26 | 2.43 | 2.45 | 2.41 | 2.44 | +0.41% | 4.00 | 3.96% |
| 2025-08-25 | 2.40 | 2.44 | 2.39 | 2.43 | +0.83% | 5.10 | 5.08% |
| 2025-08-22 | 2.41 | 2.42 | 2.37 | 2.41 | 0.00% | 5.18 | 5.24% |
| 2025-08-21 | 2.41 | 2.45 | 2.40 | 2.41 | 0.00% | 6.85 | 6.82% |
| 2025-08-20 | 2.39 | 2.42 | 2.38 | 2.41 | +0.84% | 2.86 | 2.88% |