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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 152.00 | 157.64 | 142.88 | 147.76 | -15.64% | 61.35 | 19.04% |
| 2026-04-20 | 175.16 | 175.16 | 175.16 | 175.16 | nan% | nan | nan% |
| 2026-04-17 | 173.00 | 177.60 | 172.00 | 175.16 | -0.53% | 25.61 | 6.84% |
| 2026-04-16 | 171.00 | 182.21 | 171.00 | 176.10 | +3.25% | 34.29 | 9.04% |
| 2026-04-15 | 170.00 | 175.88 | 168.39 | 170.55 | +1.22% | 38.08 | 10.35% |
| 2026-04-14 | 155.00 | 169.24 | 153.00 | 168.50 | +11.07% | 37.81 | 10.91% |
| 2026-04-13 | 148.06 | 156.81 | 147.12 | 151.70 | +1.44% | 21.35 | 6.55% |
| 2026-04-10 | 149.68 | 155.20 | 148.88 | 149.54 | +0.78% | 20.58 | 6.34% |
| 2026-04-09 | 152.00 | 153.00 | 146.29 | 148.38 | -4.27% | 21.39 | 6.69% |
| 2026-04-08 | 140.00 | 155.55 | 140.00 | 155.00 | +15.10% | 32.05 | 9.91% |
| 2026-04-07 | 140.00 | 140.50 | 134.00 | 134.66 | -4.16% | 13.64 | 4.68% |
| 2026-04-03 | 142.28 | 147.63 | 136.36 | 140.50 | +0.34% | 15.90 | 5.23% |
| 2026-04-02 | 145.66 | 147.36 | 138.44 | 140.02 | -3.62% | 14.66 | 4.82% |
| 2026-04-01 | 151.69 | 151.90 | 143.11 | 145.28 | -2.00% | 18.07 | 5.78% |
| 2026-03-31 | 147.78 | 156.06 | 147.20 | 148.25 | +0.29% | 28.66 | 8.80% |
| 2026-03-30 | 137.00 | 148.60 | 137.00 | 147.82 | +6.23% | 21.15 | 6.82% |
| 2026-03-27 | 137.62 | 140.90 | 136.29 | 139.15 | -1.60% | 10.97 | 3.70% |
| 2026-03-26 | 145.00 | 145.90 | 137.70 | 141.41 | +0.13% | 17.44 | 5.77% |
| 2026-03-25 | 143.31 | 145.72 | 140.02 | 141.23 | +0.17% | 12.01 | 3.93% |
| 2026-03-24 | 142.00 | 142.00 | 135.38 | 140.99 | +2.76% | 12.64 | 4.25% |