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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 185.07 | 202.00 | 183.22 | 195.40 | +7.61% | 48.20 | 11.53% |
| 2026-01-15 | 176.09 | 188.22 | 176.09 | 181.59 | -2.12% | 43.55 | 11.27% |
| 2026-01-14 | 188.88 | 199.00 | 183.50 | 185.52 | -1.35% | 48.73 | 11.89% |
| 2026-01-13 | 186.00 | 203.96 | 163.23 | 188.06 | -3.55% | 51.95 | 13.25% |
| 2026-01-12 | 189.92 | 199.51 | 176.66 | 194.99 | +7.80% | 63.75 | 15.96% |
| 2026-01-09 | 159.00 | 182.40 | 158.00 | 180.88 | +19.00% | 61.28 | 16.91% |
| 2026-01-08 | 130.88 | 157.50 | 130.88 | 152.00 | +15.21% | 43.22 | 14.09% |
| 2026-01-07 | 132.00 | 135.66 | 128.66 | 131.93 | -3.65% | 34.13 | 12.11% |
| 2026-01-06 | 123.00 | 137.86 | 122.91 | 136.93 | +9.22% | 42.51 | 15.24% |
| 2026-01-05 | 127.80 | 132.78 | 123.10 | 125.37 | +2.70% | 46.56 | 17.06% |
| 2025-12-31 | 121.00 | 126.90 | 115.03 | 122.07 | +0.88% | 44.28 | 17.01% |
| 2025-12-30 | 128.00 | 130.86 | 119.32 | 121.00 | -5.57% | 48.15 | 18.18% |
| 2025-12-29 | 125.00 | 134.30 | 120.50 | 128.14 | -7.14% | 70.02 | 25.88% |
| 2025-12-26 | 133.98 | 140.00 | 129.60 | 138.00 | +3.37% | 50.70 | 17.58% |
| 2025-12-25 | 117.18 | 137.04 | 117.08 | 133.50 | +16.90% | 46.42 | 16.53% |
| 2025-12-24 | 105.94 | 116.82 | 105.70 | 114.20 | +5.64% | 33.52 | 13.91% |
| 2025-12-23 | 112.00 | 117.80 | 105.00 | 108.10 | -3.90% | 39.47 | 16.81% |
| 2025-12-22 | 116.70 | 118.80 | 110.58 | 112.49 | -0.44% | 30.34 | 12.46% |
| 2025-12-19 | 115.93 | 122.66 | 111.60 | 112.99 | -2.51% | 37.08 | 15.00% |
| 2025-12-18 | 110.67 | 122.00 | 110.62 | 115.90 | +4.42% | 38.34 | 15.25% |