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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91% | 0.09 | 0.30% |
| 2026-01-16 | 4.12 | 4.30 | 4.10 | 4.28 | +4.14% | 0.66 | 2.18% |
| 2026-01-15 | 4.01 | 4.15 | 3.97 | 4.11 | +1.99% | 0.36 | 1.25% |
| 2026-01-14 | 3.96 | 4.09 | 3.96 | 4.03 | +1.00% | 0.38 | 1.32% |
| 2026-01-13 | 4.16 | 4.16 | 3.99 | 3.99 | -2.21% | 0.45 | 1.55% |
| 2026-01-12 | 4.02 | 4.20 | 4.02 | 4.08 | 0.00% | 0.54 | 1.85% |
| 2026-01-09 | 3.97 | 4.13 | 3.91 | 4.08 | +2.51% | 0.66 | 2.31% |
| 2026-01-08 | 4.17 | 4.17 | 3.98 | 3.98 | +0.25% | 1.01 | 3.47% |
| 2026-01-07 | 3.97 | 3.97 | 3.96 | 3.97 | +5.03% | 0.14 | 0.50% |
| 2026-01-06 | 3.75 | 3.80 | 3.73 | 3.78 | +0.53% | 0.18 | 0.68% |
| 2026-01-05 | 3.76 | 3.76 | 3.72 | 3.76 | 0.00% | 0.20 | 0.76% |
| 2025-12-31 | 3.82 | 3.83 | 3.73 | 3.76 | -1.05% | 0.24 | 0.88% |
| 2025-12-30 | 3.93 | 3.93 | 3.80 | 3.80 | -3.31% | 0.36 | 1.29% |
| 2025-12-29 | 3.81 | 3.98 | 3.79 | 3.93 | +3.42% | 0.50 | 1.80% |
| 2025-12-26 | 3.80 | 3.82 | 3.76 | 3.80 | +0.26% | 0.22 | 0.80% |
| 2025-12-25 | 3.77 | 3.84 | 3.76 | 3.79 | +0.53% | 0.19 | 0.68% |
| 2025-12-24 | 3.77 | 3.78 | 3.73 | 3.77 | -0.26% | 0.15 | 0.57% |
| 2025-12-23 | 3.78 | 3.88 | 3.75 | 3.78 | +0.27% | 0.33 | 1.23% |
| 2025-12-22 | 3.78 | 3.82 | 3.76 | 3.77 | -0.79% | 0.21 | 0.79% |
| 2025-12-19 | 3.72 | 3.80 | 3.68 | 3.80 | +2.70% | 0.25 | 0.94% |