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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.40 | 59.86 | 57.75 | 58.26 | -0.72% | 2.85 | 2.27% |
| 2025-11-18 | 58.50 | 59.10 | 58.08 | 58.68 | +0.09% | 2.33 | 1.85% |
| 2025-11-17 | 59.87 | 59.98 | 58.22 | 58.63 | -2.09% | 3.36 | 2.67% |
| 2025-11-14 | 60.97 | 61.27 | 59.87 | 59.88 | -3.06% | 3.61 | 2.80% |
| 2025-11-13 | 62.80 | 63.87 | 61.08 | 61.77 | -0.76% | 5.46 | 4.09% |
| 2025-11-12 | 62.50 | 63.55 | 60.77 | 62.24 | -1.13% | 4.04 | 3.05% |
| 2025-11-11 | 64.76 | 64.76 | 62.66 | 62.95 | -2.69% | 4.63 | 3.40% |
| 2025-11-10 | 63.77 | 67.62 | 63.65 | 64.69 | +4.47% | 9.58 | 6.85% |
| 2025-11-07 | 59.80 | 62.33 | 59.21 | 61.92 | +2.99% | 4.50 | 3.45% |
| 2025-11-06 | 60.10 | 60.60 | 58.96 | 60.12 | +0.02% | 3.10 | 2.42% |
| 2025-11-05 | 59.51 | 60.60 | 59.03 | 60.11 | -0.78% | 2.77 | 2.15% |
| 2025-11-04 | 63.00 | 63.32 | 59.99 | 60.58 | -3.89% | 5.08 | 3.89% |
| 2025-11-03 | 62.50 | 63.68 | 61.50 | 63.03 | +0.24% | 4.87 | 3.65% |
| 2025-10-31 | 64.64 | 64.64 | 62.61 | 62.88 | -3.05% | 5.76 | 4.25% |
| 2025-10-30 | 65.48 | 66.42 | 63.74 | 64.86 | -1.07% | 6.68 | 4.79% |
| 2025-10-29 | 65.01 | 66.06 | 63.89 | 65.56 | +0.72% | 5.86 | 4.22% |
| 2025-10-28 | 65.19 | 66.88 | 63.56 | 65.09 | +0.05% | 8.01 | 5.74% |
| 2025-10-27 | 65.10 | 67.17 | 64.30 | 65.06 | -0.06% | 8.56 | 6.11% |
| 2025-10-24 | 68.60 | 69.20 | 65.01 | 65.10 | -3.24% | 12.81 | 8.93% |
| 2025-10-23 | 68.78 | 69.50 | 64.91 | 67.28 | -1.38% | 6.18 | 4.33% |