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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.20 | 4.28 | 4.01 | 4.18 | -0.24% | 0.80 | 2.69% |
| 2025-11-19 | 4.16 | 4.31 | 4.12 | 4.19 | -3.23% | 1.18 | 3.94% |
| 2025-11-18 | 4.12 | 4.33 | 4.12 | 4.33 | +5.10% | 1.81 | 5.91% |
| 2025-11-17 | 4.16 | 4.32 | 4.10 | 4.12 | -4.63% | 1.80 | 6.05% |
| 2025-11-14 | 4.45 | 4.46 | 4.32 | 4.32 | -5.05% | 1.40 | 4.48% |
| 2025-11-13 | 4.64 | 4.64 | 4.55 | 4.55 | +2.94% | 0.62 | 1.89% |
| 2025-11-12 | 4.42 | 4.42 | 4.42 | 4.42 | +4.99% | 0.03 | 0.10% |
| 2025-11-11 | 4.21 | 4.21 | 4.21 | 4.21 | +4.99% | 0.08 | 0.26% |
| 2025-11-10 | 3.95 | 4.01 | 3.91 | 4.01 | +4.97% | 0.77 | 2.70% |
| 2025-11-07 | 3.86 | 3.87 | 3.78 | 3.82 | -1.55% | 0.59 | 2.15% |
| 2025-11-06 | 3.73 | 3.88 | 3.68 | 3.88 | +4.86% | 0.68 | 2.50% |
| 2025-11-05 | 3.71 | 3.80 | 3.69 | 3.70 | -1.86% | 0.62 | 2.31% |
| 2025-11-04 | 3.66 | 3.81 | 3.65 | 3.77 | +3.01% | 0.76 | 2.84% |
| 2025-11-03 | 3.55 | 3.72 | 3.52 | 3.66 | +3.39% | 0.56 | 2.15% |
| 2025-10-31 | 3.50 | 3.57 | 3.49 | 3.54 | +2.02% | 0.38 | 1.49% |
| 2025-10-30 | 3.49 | 3.50 | 3.44 | 3.47 | -0.57% | 0.26 | 1.04% |
| 2025-10-29 | 3.59 | 3.60 | 3.47 | 3.49 | -0.85% | 0.30 | 1.18% |
| 2025-10-28 | 3.52 | 3.57 | 3.50 | 3.52 | -0.28% | 0.27 | 1.07% |
| 2025-10-27 | 3.51 | 3.56 | 3.45 | 3.53 | -0.28% | 0.36 | 1.42% |
| 2025-10-24 | 3.68 | 3.73 | 3.53 | 3.54 | -3.28% | 0.54 | 2.10% |