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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 141.92 | 146.68 | 136.00 | 137.20 | -6.47% | 15.17 | 5.02% |
| 2026-03-20 | 154.00 | 154.30 | 146.50 | 146.69 | -3.81% | 15.98 | 4.99% |
| 2026-03-19 | 151.11 | 157.09 | 149.88 | 152.50 | -1.73% | 18.68 | 5.71% |
| 2026-03-18 | 146.27 | 156.06 | 143.52 | 155.18 | +7.35% | 21.39 | 6.66% |
| 2026-03-17 | 152.50 | 152.92 | 144.00 | 144.55 | -3.63% | 10.52 | 3.33% |
| 2026-03-16 | 150.15 | 152.00 | 145.93 | 149.99 | +0.99% | 12.34 | 3.88% |
| 2026-03-13 | 156.02 | 157.00 | 148.22 | 148.52 | -5.18% | 19.03 | 5.86% |
| 2026-03-12 | 160.50 | 163.49 | 156.00 | 156.63 | -2.90% | 13.80 | 4.08% |
| 2026-03-11 | 167.76 | 168.00 | 161.00 | 161.30 | -3.45% | 15.23 | 4.35% |
| 2026-03-10 | 166.05 | 169.60 | 163.28 | 167.07 | +2.76% | 15.59 | 4.37% |
| 2026-03-09 | 155.00 | 163.55 | 155.00 | 162.58 | +0.02% | 14.15 | 4.18% |
| 2026-03-06 | 161.58 | 166.57 | 160.33 | 162.55 | -0.20% | 14.35 | 4.10% |
| 2026-03-05 | 165.00 | 165.88 | 159.55 | 162.87 | +1.70% | 18.39 | 5.28% |
| 2026-03-04 | 156.03 | 166.61 | 156.03 | 160.14 | -0.65% | 22.26 | 6.44% |
| 2026-03-03 | 182.99 | 182.99 | 161.00 | 161.19 | -13.61% | 30.69 | 8.40% |
| 2026-03-02 | 181.06 | 191.69 | 178.00 | 186.58 | +5.07% | 34.26 | 8.64% |
| 2026-02-27 | 174.88 | 184.47 | 172.56 | 177.57 | +1.43% | 29.45 | 7.70% |
| 2026-02-26 | 174.00 | 177.90 | 169.39 | 175.06 | +0.49% | 21.76 | 5.83% |
| 2026-02-25 | 171.61 | 176.47 | 169.08 | 174.20 | +2.52% | 21.78 | 5.86% |
| 2026-02-24 | 175.28 | 177.68 | 167.00 | 169.91 | -3.06% | 18.00 | 4.87% |