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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 109.60 | 117.80 | 108.12 | 110.99 | -1.50% | 37.06 | 15.54% |
| 2025-12-16 | 103.00 | 115.00 | 100.29 | 112.68 | +6.73% | 35.00 | 15.25% |
| 2025-12-15 | 95.39 | 106.88 | 94.67 | 105.57 | +12.07% | 34.51 | 16.02% |
| 2025-12-12 | 90.00 | 94.83 | 88.06 | 94.20 | +3.65% | 33.89 | 17.22% |
| 2025-12-11 | 79.56 | 92.88 | 78.91 | 90.88 | +17.40% | 30.83 | 16.51% |
| 2025-12-10 | 75.55 | 77.99 | 75.20 | 77.41 | +1.15% | 12.20 | 7.42% |
| 2025-12-09 | 74.96 | 77.10 | 73.50 | 76.53 | +2.95% | 15.86 | 9.80% |
| 2025-12-08 | 77.76 | 81.28 | 74.16 | 74.34 | -1.54% | 22.81 | 13.74% |
| 2025-12-05 | 71.25 | 76.49 | 69.32 | 75.50 | +6.41% | 18.80 | 12.09% |
| 2025-12-04 | 67.08 | 72.00 | 66.14 | 70.95 | +5.69% | 14.17 | 9.47% |
| 2025-12-03 | 66.50 | 70.99 | 64.90 | 67.13 | -1.93% | 14.04 | 9.76% |
| 2025-12-02 | 65.59 | 72.18 | 65.07 | 68.45 | +3.32% | 15.99 | 10.85% |
| 2025-12-01 | 66.66 | 68.01 | 65.56 | 66.25 | +1.15% | 9.83 | 6.89% |
| 2025-11-28 | 64.00 | 66.59 | 64.00 | 65.50 | +2.62% | 9.54 | 6.82% |
| 2025-11-27 | 62.05 | 64.80 | 61.32 | 63.83 | +0.89% | 7.02 | 5.17% |
| 2025-11-26 | 65.39 | 65.92 | 63.04 | 63.27 | -0.05% | 6.87 | 5.01% |
| 2025-11-25 | 60.66 | 64.95 | 60.11 | 63.30 | +4.35% | 7.79 | 5.77% |
| 2025-11-24 | 57.80 | 61.50 | 57.24 | 60.66 | +7.92% | 7.80 | 6.12% |
| 2025-11-21 | 57.89 | 58.54 | 55.84 | 56.21 | -4.01% | 3.60 | 2.97% |
| 2025-11-20 | 58.90 | 59.35 | 57.80 | 58.56 | +0.51% | 3.08 | 2.46% |