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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 175.55 | 182.50 | 173.68 | 175.28 | +0.16% | 19.42 | 5.10% |
| 2026-02-12 | 175.64 | 180.70 | 174.40 | 175.00 | -0.97% | 19.48 | 5.14% |
| 2026-02-11 | 184.00 | 186.88 | 176.38 | 176.71 | -3.33% | 23.80 | 6.17% |
| 2026-02-10 | 184.02 | 185.88 | 179.00 | 182.80 | -1.19% | 22.70 | 5.82% |
| 2026-02-09 | 187.18 | 189.27 | 180.01 | 185.00 | +1.65% | 30.65 | 7.79% |
| 2026-02-06 | 183.31 | 191.87 | 181.00 | 182.00 | -3.70% | 26.01 | 6.56% |
| 2026-02-05 | 180.00 | 194.99 | 180.00 | 189.00 | +2.16% | 31.48 | 7.72% |
| 2026-02-04 | 200.00 | 201.00 | 180.89 | 185.00 | -9.79% | 41.72 | 10.24% |
| 2026-02-03 | 199.13 | 205.50 | 191.60 | 205.08 | +4.90% | 37.72 | 8.82% |
| 2026-02-02 | 212.00 | 218.47 | 195.24 | 195.50 | -6.45% | 36.53 | 8.33% |
| 2026-01-30 | 203.40 | 213.00 | 191.21 | 208.99 | +2.55% | 44.57 | 10.30% |
| 2026-01-29 | 212.61 | 223.69 | 203.30 | 203.80 | -6.06% | 45.50 | 10.03% |
| 2026-01-28 | 216.00 | 221.51 | 204.00 | 216.95 | +4.25% | 54.82 | 12.02% |
| 2026-01-27 | 209.10 | 218.50 | 206.07 | 208.10 | -1.98% | 43.80 | 9.68% |
| 2026-01-26 | 216.00 | 228.00 | 205.00 | 212.31 | -1.68% | 69.22 | 14.91% |
| 2026-01-23 | 184.00 | 215.93 | 182.05 | 215.93 | +20.00% | 61.66 | 14.32% |
| 2026-01-22 | 173.30 | 182.30 | 170.02 | 179.94 | +3.68% | 38.91 | 10.23% |
| 2026-01-21 | 184.96 | 188.99 | 173.12 | 173.56 | -5.16% | 42.67 | 11.13% |
| 2026-01-20 | 201.00 | 206.00 | 175.31 | 183.00 | -8.96% | 52.21 | 13.04% |
| 2026-01-19 | 193.42 | 209.44 | 192.00 | 201.00 | +2.87% | 44.14 | 10.32% |