ST东时 sh.603377
3.49
-1.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.54 | 3.55 | 3.46 | 3.49 | -1.41% | 0.18 | 0.73% |
| 2026-05-22 | 3.51 | 3.57 | 3.50 | 3.54 | +0.85% | 0.14 | 0.54% |
| 2026-05-21 | 3.54 | 3.62 | 3.51 | 3.51 | -0.85% | 0.15 | 0.59% |
| 2026-05-20 | 3.59 | 3.60 | 3.52 | 3.54 | -1.94% | 0.13 | 0.52% |
| 2026-05-19 | 3.56 | 3.61 | 3.50 | 3.61 | +1.98% | 0.19 | 0.73% |
| 2026-05-18 | 3.56 | 3.61 | 3.45 | 3.54 | -1.12% | 0.29 | 1.13% |
| 2026-05-15 | 3.65 | 3.70 | 3.57 | 3.58 | -1.38% | 0.40 | 1.53% |
| 2026-05-14 | 3.46 | 3.63 | 3.37 | 3.63 | +4.91% | 0.59 | 2.36% |
| 2026-05-13 | 3.49 | 3.53 | 3.45 | 3.46 | -0.86% | 0.19 | 0.78% |
| 2026-05-12 | 3.56 | 3.56 | 3.48 | 3.49 | -1.97% | 0.20 | 0.81% |
| 2026-05-11 | 3.59 | 3.61 | 3.53 | 3.56 | -0.84% | 0.16 | 0.63% |
| 2026-05-08 | 3.56 | 3.62 | 3.50 | 3.59 | 0.00% | 0.27 | 1.07% |
| 2026-05-07 | 3.65 | 3.65 | 3.58 | 3.59 | -1.91% | 0.23 | 0.88% |
| 2026-05-06 | 3.67 | 3.70 | 3.65 | 3.66 | -0.27% | 0.15 | 0.57% |
| 2026-04-30 | 3.63 | 3.68 | 3.61 | 3.67 | +0.27% | 0.21 | 0.79% |
| 2026-04-29 | 3.63 | 3.71 | 3.62 | 3.66 | +0.55% | 0.13 | 0.51% |
| 2026-04-28 | 3.63 | 3.68 | 3.62 | 3.64 | -0.55% | 0.11 | 0.43% |
| 2026-04-27 | 3.72 | 3.72 | 3.61 | 3.66 | -1.35% | 0.22 | 0.85% |
| 2026-04-24 | 3.61 | 3.71 | 3.59 | 3.71 | +2.49% | 0.20 | 0.75% |
| 2026-04-23 | 3.66 | 3.66 | 3.61 | 3.62 | -0.82% | 0.15 | 0.58% |