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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 69.68 | 73.31 | 68.66 | 72.91 | +5.01% | 13.02 | 8.55% |
| 2025-08-18 | 69.63 | 70.66 | 67.50 | 69.43 | +2.92% | 13.08 | 8.85% |
| 2025-08-15 | 68.00 | 72.22 | 66.90 | 67.46 | +2.99% | 16.34 | 11.02% |
| 2025-08-14 | 66.54 | 68.30 | 65.11 | 65.50 | -4.39% | 12.70 | 8.94% |
| 2025-08-13 | 65.55 | 71.00 | 64.00 | 68.51 | +15.63% | 17.64 | 12.28% |
| 2025-08-12 | 58.15 | 59.30 | 56.71 | 59.25 | +1.20% | 8.14 | 6.55% |
| 2025-08-11 | 60.50 | 62.74 | 58.31 | 58.55 | -3.26% | 10.10 | 7.84% |
| 2025-08-08 | 57.47 | 60.77 | 57.47 | 60.52 | +4.42% | 6.42 | 5.07% |
| 2025-08-07 | 56.70 | 60.00 | 56.00 | 57.96 | +2.82% | 6.55 | 5.29% |
| 2025-08-06 | 53.92 | 56.77 | 53.28 | 56.37 | +4.54% | 5.32 | 4.45% |
| 2025-08-05 | 53.53 | 54.77 | 52.80 | 53.92 | +1.32% | 4.61 | 4.01% |
| 2025-08-04 | 51.00 | 53.50 | 50.71 | 53.22 | +3.95% | 3.99 | 3.55% |
| 2025-08-01 | 51.50 | 52.40 | 50.50 | 51.20 | -1.27% | 3.57 | 3.25% |
| 2025-07-31 | 49.81 | 53.35 | 49.81 | 51.86 | +4.14% | 6.43 | 5.74% |
| 2025-07-30 | 49.46 | 50.88 | 49.25 | 49.80 | +0.24% | 3.26 | 3.04% |
| 2025-07-29 | 49.28 | 50.23 | 49.03 | 49.68 | +0.81% | 2.62 | 2.47% |
| 2025-07-28 | 48.05 | 50.69 | 48.00 | 49.28 | +4.25% | 5.25 | 4.94% |
| 2025-07-25 | 47.90 | 47.90 | 46.72 | 47.27 | -0.90% | 2.48 | 3.65% |
| 2025-07-24 | 46.00 | 48.17 | 46.00 | 47.70 | +3.58% | 3.58 | 5.22% |
| 2025-07-23 | 45.01 | 47.10 | 44.90 | 46.05 | +2.08% | 2.65 | 3.99% |