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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.61 | 3.66 | 3.56 | 3.64 | +0.28% | 0.29 | 1.11% |
| 2025-09-16 | 3.63 | 3.71 | 3.58 | 3.63 | -0.27% | 0.35 | 1.34% |
| 2025-09-15 | 3.69 | 3.73 | 3.55 | 3.64 | -2.41% | 0.56 | 2.16% |
| 2025-09-12 | 3.91 | 3.99 | 3.73 | 3.73 | -5.09% | 1.14 | 4.13% |
| 2025-09-11 | 3.81 | 3.93 | 3.81 | 3.93 | +4.80% | 0.77 | 2.80% |
| 2025-09-10 | 3.70 | 3.84 | 3.67 | 3.75 | -2.60% | 0.92 | 3.43% |
| 2025-09-09 | 3.73 | 3.85 | 3.72 | 3.85 | +4.90% | 1.02 | 3.73% |
| 2025-09-08 | 3.56 | 3.67 | 3.56 | 3.67 | +3.09% | 0.42 | 1.61% |
| 2025-09-05 | 3.53 | 3.60 | 3.52 | 3.56 | +0.28% | 0.33 | 1.29% |
| 2025-09-04 | 3.54 | 3.72 | 3.53 | 3.55 | -1.93% | 0.52 | 2.03% |
| 2025-09-03 | 3.52 | 3.74 | 3.51 | 3.62 | +1.69% | 0.84 | 3.21% |
| 2025-09-02 | 3.68 | 3.70 | 3.46 | 3.56 | -1.39% | 0.75 | 2.97% |
| 2025-09-01 | 3.62 | 3.67 | 3.58 | 3.61 | -4.24% | 1.02 | 3.98% |
| 2025-08-29 | 3.72 | 3.98 | 3.60 | 3.77 | -0.53% | 1.49 | 5.43% |
| 2025-08-28 | 3.88 | 3.94 | 3.79 | 3.79 | -5.01% | 1.32 | 4.82% |
| 2025-08-27 | 4.15 | 4.16 | 3.78 | 3.99 | +0.76% | 2.84 | 9.90% |
| 2025-08-26 | 3.96 | 3.96 | 3.95 | 3.96 | +5.04% | 0.94 | 3.31% |
| 2025-08-25 | 3.77 | 3.77 | 3.77 | 3.77 | +5.01% | 0.01 | 0.03% |
| 2025-08-22 | 3.59 | 3.59 | 3.59 | 3.59 | +4.97% | 0.01 | 0.04% |
| 2025-08-21 | 3.42 | 3.42 | 3.42 | 3.42 | +4.91% | 0.01 | 0.03% |