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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.71 | 46.25 | 45.00 | 45.11 | -0.75% | 1.78 | 2.71% |
| 2025-07-21 | 46.75 | 47.47 | 45.13 | 45.45 | -3.91% | 2.96 | 4.47% |
| 2025-07-18 | 47.06 | 48.20 | 46.57 | 47.30 | +0.02% | 1.90 | 2.78% |
| 2025-07-17 | 46.37 | 47.36 | 45.95 | 47.29 | +2.07% | 2.06 | 3.07% |
| 2025-07-16 | 46.14 | 47.25 | 45.87 | 46.33 | +0.41% | 1.74 | 2.59% |
| 2025-07-15 | 46.52 | 47.00 | 45.79 | 46.14 | -0.56% | 1.70 | 2.55% |
| 2025-07-14 | 46.79 | 47.08 | 46.30 | 46.40 | -0.85% | 1.32 | 1.96% |
| 2025-07-11 | 47.03 | 47.45 | 46.60 | 46.80 | -0.91% | 1.66 | 2.45% |
| 2025-07-10 | 47.88 | 48.47 | 47.05 | 47.23 | -1.40% | 1.73 | 2.51% |
| 2025-07-09 | 48.66 | 48.97 | 47.82 | 47.90 | -2.08% | 2.15 | 3.09% |
| 2025-07-08 | 45.95 | 49.50 | 45.50 | 48.92 | +6.58% | 4.14 | 5.97% |
| 2025-07-07 | 45.65 | 46.60 | 45.45 | 45.90 | +0.13% | 1.73 | 2.61% |
| 2025-07-04 | 47.16 | 47.66 | 45.60 | 45.84 | -3.11% | 3.06 | 4.57% |
| 2025-07-03 | 48.00 | 50.95 | 47.10 | 47.31 | +1.39% | 5.69 | 8.06% |
| 2025-07-02 | 45.98 | 46.68 | 45.12 | 46.66 | +1.48% | 2.46 | 3.72% |
| 2025-07-01 | 46.40 | 46.81 | 45.40 | 45.98 | -1.25% | 1.54 | 2.33% |
| 2025-06-30 | 45.39 | 47.10 | 44.90 | 46.56 | +3.56% | 2.67 | 4.00% |
| 2025-06-27 | 44.58 | 46.09 | 44.46 | 44.96 | +1.26% | 2.46 | 3.76% |
| 2025-06-26 | 44.93 | 45.30 | 44.34 | 44.40 | -1.44% | 1.74 | 2.70% |
| 2025-06-25 | 44.14 | 45.13 | 43.88 | 45.05 | +2.27% | 2.09 | 3.24% |