ST臻镭 sh.688270
129.20
-1.90%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 132.00 | 133.00 | 127.01 | 129.20 | -1.90% | 11.20 | 4.05% |
| 2026-05-21 | 131.01 | 138.73 | 130.80 | 131.70 | -1.61% | 13.64 | 4.72% |
| 2026-05-20 | 138.00 | 140.00 | 133.85 | 133.85 | -3.82% | 12.37 | 4.25% |
| 2026-05-19 | 140.06 | 141.06 | 133.10 | 139.16 | +0.22% | 12.63 | 4.34% |
| 2026-05-18 | 140.01 | 146.50 | 138.50 | 138.85 | -3.07% | 13.33 | 4.37% |
| 2026-05-15 | 142.00 | 146.64 | 139.39 | 143.25 | +0.74% | 13.21 | 4.32% |
| 2026-05-14 | 152.66 | 154.30 | 141.91 | 142.20 | -8.02% | 20.97 | 6.65% |
| 2026-05-13 | 150.00 | 158.88 | 150.00 | 154.60 | +1.31% | 17.73 | 5.33% |
| 2026-05-12 | 152.30 | 156.55 | 147.63 | 152.60 | +1.34% | 18.68 | 5.74% |
| 2026-05-11 | 141.88 | 153.09 | 140.02 | 150.58 | +11.04% | 24.81 | 7.91% |
| 2026-05-08 | 133.30 | 138.00 | 131.69 | 135.61 | +0.86% | 24.14 | 8.38% |
| 2026-05-07 | 135.00 | 135.90 | 132.08 | 134.45 | +0.78% | 15.67 | 5.47% |
| 2026-05-06 | 131.93 | 138.22 | 130.39 | 133.41 | +2.32% | 15.54 | 5.39% |
| 2026-04-30 | 122.48 | 132.00 | 120.00 | 130.38 | +7.71% | 18.39 | 6.79% |
| 2026-04-29 | 125.00 | 128.88 | 116.98 | 121.05 | -7.01% | 23.02 | 8.79% |
| 2026-04-28 | 147.00 | 147.86 | 130.02 | 130.17 | -10.16% | 25.24 | 8.61% |
| 2026-04-27 | 152.00 | 152.78 | 143.00 | 144.89 | -6.47% | 23.00 | 7.35% |
| 2026-04-24 | 159.49 | 163.99 | 153.05 | 154.92 | -2.40% | 21.56 | 6.37% |
| 2026-04-23 | 158.80 | 166.88 | 155.00 | 158.73 | +3.29% | 28.20 | 8.20% |
| 2026-04-22 | 145.70 | 154.63 | 144.70 | 153.68 | +4.01% | 28.81 | 8.97% |