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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.72 | 3.79 | 3.70 | 3.70 | -0.80% | 0.24 | 0.90% |
| 2025-12-17 | 3.73 | 3.78 | 3.62 | 3.73 | +0.54% | 0.29 | 1.10% |
| 2025-12-16 | 3.76 | 3.82 | 3.70 | 3.71 | -1.59% | 0.25 | 0.94% |
| 2025-12-15 | 3.77 | 3.83 | 3.71 | 3.77 | +0.27% | 0.30 | 1.12% |
| 2025-12-12 | 3.91 | 3.91 | 3.71 | 3.76 | -3.34% | 0.40 | 1.49% |
| 2025-12-11 | 3.99 | 3.99 | 3.84 | 3.89 | -1.52% | 0.26 | 0.92% |
| 2025-12-10 | 3.99 | 4.02 | 3.93 | 3.95 | -0.25% | 0.26 | 0.93% |
| 2025-12-09 | 4.00 | 4.09 | 3.95 | 3.96 | -1.25% | 0.38 | 1.33% |
| 2025-12-08 | 4.02 | 4.04 | 3.93 | 4.01 | -0.74% | 0.45 | 1.57% |
| 2025-12-05 | 4.06 | 4.12 | 4.01 | 4.04 | -0.74% | 0.46 | 1.59% |
| 2025-12-04 | 3.94 | 4.12 | 3.87 | 4.07 | +3.83% | 0.71 | 2.48% |
| 2025-12-03 | 3.95 | 3.95 | 3.88 | 3.92 | -0.25% | 0.34 | 1.21% |
| 2025-12-02 | 4.03 | 4.03 | 3.92 | 3.93 | -2.00% | 0.30 | 1.06% |
| 2025-12-01 | 4.03 | 4.11 | 4.01 | 4.01 | -0.25% | 0.39 | 1.34% |
| 2025-11-28 | 4.10 | 4.10 | 3.97 | 4.02 | -1.95% | 0.55 | 1.90% |
| 2025-11-27 | 4.09 | 4.10 | 4.02 | 4.10 | +0.74% | 0.36 | 1.24% |
| 2025-11-26 | 4.14 | 4.17 | 4.06 | 4.07 | -1.69% | 0.48 | 1.64% |
| 2025-11-25 | 4.26 | 4.26 | 4.04 | 4.14 | -2.36% | 0.73 | 2.47% |
| 2025-11-24 | 4.09 | 4.29 | 4.09 | 4.24 | +2.66% | 0.71 | 2.37% |
| 2025-11-21 | 4.08 | 4.25 | 4.08 | 4.13 | -1.20% | 0.73 | 2.45% |