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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.95 | 44.48 | 43.50 | 44.05 | +0.50% | 1.38 | 2.16% |
| 2025-06-23 | 41.60 | 43.98 | 41.60 | 43.83 | +4.36% | 1.99 | 3.19% |
| 2025-06-20 | 42.59 | 42.85 | 41.95 | 42.00 | -1.39% | 0.93 | 1.52% |
| 2025-06-19 | 42.39 | 43.09 | 42.03 | 42.59 | -0.02% | 1.41 | 2.30% |
| 2025-06-18 | 42.96 | 43.40 | 42.40 | 42.60 | -1.11% | 1.41 | 2.28% |
| 2025-06-17 | 43.70 | 43.86 | 42.01 | 43.08 | -1.78% | 2.03 | 3.29% |
| 2025-06-16 | 43.65 | 44.43 | 43.08 | 43.86 | +1.22% | 1.58 | 2.50% |
| 2025-06-13 | 43.09 | 43.83 | 42.86 | 43.33 | +0.46% | 1.45 | 2.33% |
| 2025-06-12 | 43.89 | 44.47 | 43.11 | 43.13 | -2.00% | 1.70 | 2.69% |
| 2025-06-11 | 44.18 | 44.49 | 43.65 | 44.01 | -0.36% | 1.49 | 2.35% |
| 2025-06-10 | 45.86 | 46.30 | 43.97 | 44.17 | -3.56% | 2.43 | 3.77% |
| 2025-06-09 | 45.68 | 46.53 | 45.59 | 45.80 | +0.75% | 1.61 | 2.42% |
| 2025-06-06 | 46.14 | 46.78 | 45.25 | 45.46 | -1.39% | 1.43 | 2.17% |
| 2025-06-05 | 45.29 | 46.61 | 45.07 | 46.10 | +1.41% | 1.88 | 2.83% |
| 2025-06-04 | 45.70 | 46.49 | 45.38 | 45.46 | -0.50% | 1.43 | 2.16% |
| 2025-06-03 | 45.10 | 46.92 | 45.00 | 45.69 | +0.68% | 2.06 | 3.09% |
| 2025-05-30 | 46.20 | 46.20 | 45.30 | 45.38 | -1.67% | 1.40 | 2.13% |
| 2025-05-29 | 44.55 | 46.36 | 44.51 | 46.15 | +3.22% | 2.06 | 3.12% |
| 2025-05-28 | 44.60 | 45.49 | 44.51 | 44.71 | -0.45% | 1.88 | 2.90% |
| 2025-05-27 | 43.65 | 45.00 | 42.90 | 44.91 | +2.58% | 2.12 | 3.34% |