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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 67.79 | 69.40 | 66.90 | 68.22 | +0.03% | 4.78 | 3.28% |
| 2025-10-21 | 66.47 | 68.62 | 65.93 | 68.20 | +4.57% | 6.99 | 4.85% |
| 2025-10-20 | 63.66 | 66.54 | 63.56 | 65.22 | +4.25% | 5.35 | 3.82% |
| 2025-10-17 | 65.33 | 66.18 | 62.55 | 62.56 | -4.03% | 4.69 | 3.43% |
| 2025-10-16 | 68.28 | 68.28 | 64.88 | 65.19 | -4.82% | 6.46 | 4.55% |
| 2025-10-15 | 65.58 | 69.44 | 64.58 | 68.49 | +5.27% | 7.98 | 5.51% |
| 2025-10-14 | 67.80 | 70.19 | 65.00 | 65.06 | -3.93% | 6.75 | 4.69% |
| 2025-10-13 | 65.27 | 69.25 | 65.27 | 67.72 | -0.01% | 6.04 | 4.17% |
| 2025-10-10 | 68.03 | 69.33 | 65.18 | 67.73 | -0.40% | 7.61 | 5.28% |
| 2025-10-09 | 68.21 | 70.16 | 67.51 | 68.00 | +4.13% | 8.85 | 6.02% |
| 2025-09-30 | 64.87 | 66.10 | 64.39 | 65.30 | +1.24% | 4.65 | 3.33% |
| 2025-09-29 | 64.98 | 65.50 | 63.41 | 64.50 | -0.94% | 4.99 | 3.62% |
| 2025-09-26 | 66.21 | 67.15 | 64.20 | 65.11 | -1.77% | 7.28 | 5.21% |
| 2025-09-25 | 64.00 | 68.63 | 63.30 | 66.28 | +6.00% | 12.52 | 8.95% |
| 2025-09-24 | 62.97 | 63.15 | 60.88 | 62.53 | -1.68% | 8.43 | 6.33% |
| 2025-09-23 | 59.56 | 63.80 | 59.50 | 63.60 | +4.66% | 14.56 | 11.00% |
| 2025-09-22 | 55.61 | 62.98 | 55.60 | 60.77 | -12.56% | 19.17 | 15.09% |
| 2025-09-19 | 71.36 | 72.36 | 68.86 | 69.50 | -2.65% | 5.71 | 3.78% |
| 2025-09-18 | 71.50 | 74.22 | 70.10 | 71.39 | -0.96% | 8.48 | 5.46% |
| 2025-09-17 | 71.00 | 73.20 | 70.50 | 72.08 | +0.67% | 5.80 | 3.77% |