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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.70 | 3.72 | 3.61 | 3.66 | -2.92% | 0.69 | 2.66% |
| 2025-10-22 | 3.58 | 3.77 | 3.54 | 3.77 | +5.01% | 0.94 | 3.54% |
| 2025-10-21 | 3.52 | 3.67 | 3.51 | 3.59 | +1.41% | 0.47 | 1.85% |
| 2025-10-20 | 3.53 | 3.57 | 3.46 | 3.54 | +0.57% | 0.29 | 1.17% |
| 2025-10-17 | 3.46 | 3.59 | 3.38 | 3.52 | +1.15% | 0.50 | 2.02% |
| 2025-10-16 | 3.52 | 3.57 | 3.45 | 3.48 | -0.85% | 0.28 | 1.13% |
| 2025-10-15 | 3.57 | 3.60 | 3.49 | 3.51 | -1.96% | 0.26 | 1.04% |
| 2025-10-14 | 3.56 | 3.72 | 3.45 | 3.58 | +0.56% | 0.52 | 2.06% |
| 2025-10-13 | 3.40 | 3.59 | 3.31 | 3.56 | +3.79% | 0.71 | 2.83% |
| 2025-10-10 | 3.29 | 3.43 | 3.29 | 3.43 | +4.89% | 0.66 | 2.72% |
| 2025-10-09 | 3.29 | 3.32 | 3.24 | 3.27 | -0.61% | 0.25 | 1.08% |
| 2025-09-30 | 3.28 | 3.30 | 3.24 | 3.29 | +1.23% | 0.28 | 1.18% |
| 2025-09-29 | 3.37 | 3.37 | 3.25 | 3.25 | -3.56% | 0.46 | 1.95% |
| 2025-09-26 | 3.40 | 3.56 | 3.37 | 3.37 | -0.59% | 0.76 | 3.08% |
| 2025-09-25 | 3.39 | 3.40 | 3.33 | 3.39 | 0.00% | 0.44 | 1.83% |
| 2025-09-24 | 3.36 | 3.53 | 3.34 | 3.39 | +0.89% | 0.45 | 1.82% |
| 2025-09-23 | 3.43 | 3.51 | 3.33 | 3.36 | -2.33% | 0.48 | 2.00% |
| 2025-09-22 | 3.53 | 3.58 | 3.34 | 3.44 | -1.71% | 0.56 | 2.26% |
| 2025-09-19 | 3.59 | 3.60 | 3.43 | 3.50 | -2.23% | 0.32 | 1.25% |
| 2025-09-18 | 3.60 | 3.62 | 3.57 | 3.58 | -1.65% | 0.27 | 1.07% |