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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.80 | 3.87 | 3.76 | 3.79 | 0.00% | 0.28 | 1.03% |
| 2026-02-13 | 3.76 | 3.83 | 3.70 | 3.79 | +1.34% | 0.24 | 0.90% |
| 2026-02-12 | 3.80 | 3.81 | 3.73 | 3.74 | -1.06% | 0.21 | 0.78% |
| 2026-02-11 | 3.81 | 3.84 | 3.77 | 3.78 | -1.56% | 0.22 | 0.80% |
| 2026-02-10 | 3.71 | 3.87 | 3.69 | 3.84 | +3.78% | 0.44 | 1.61% |
| 2026-02-09 | 3.71 | 3.72 | 3.66 | 3.70 | 0.00% | 0.24 | 0.91% |
| 2026-02-06 | 3.65 | 3.73 | 3.65 | 3.70 | +0.27% | 0.21 | 0.78% |
| 2026-02-05 | 3.60 | 3.74 | 3.59 | 3.69 | +2.50% | 0.27 | 1.02% |
| 2026-02-04 | 3.69 | 3.69 | 3.58 | 3.60 | -1.91% | 0.31 | 1.18% |
| 2026-02-03 | 3.66 | 3.73 | 3.58 | 3.67 | -0.27% | 0.29 | 1.11% |
| 2026-02-02 | 3.68 | 3.77 | 3.65 | 3.68 | -0.27% | 0.44 | 1.67% |
| 2026-01-30 | 3.75 | 3.77 | 3.63 | 3.69 | -2.12% | 0.28 | 1.07% |
| 2026-01-29 | 3.78 | 3.84 | 3.76 | 3.77 | -1.31% | 0.23 | 0.86% |
| 2026-01-28 | 3.86 | 3.88 | 3.79 | 3.82 | -1.55% | 0.23 | 0.86% |
| 2026-01-27 | 3.90 | 3.92 | 3.85 | 3.88 | -0.77% | 0.17 | 0.62% |
| 2026-01-26 | 3.89 | 3.94 | 3.88 | 3.91 | +0.51% | 0.25 | 0.89% |
| 2026-01-23 | 3.88 | 3.92 | 3.86 | 3.89 | -0.26% | 0.32 | 1.14% |
| 2026-01-22 | 3.87 | 3.92 | 3.81 | 3.90 | +0.78% | 0.38 | 1.39% |
| 2026-01-21 | 3.95 | 4.03 | 3.86 | 3.87 | -2.03% | 0.54 | 1.93% |
| 2026-01-20 | 3.87 | 4.05 | 3.87 | 3.95 | -2.95% | 0.73 | 2.58% |