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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.76 | 71.96 | 69.97 | 71.60 | +0.28% | 4.98 | 3.28% |
| 2025-09-15 | 74.63 | 75.50 | 71.38 | 71.40 | -1.75% | 7.03 | 4.52% |
| 2025-09-12 | 72.41 | 74.48 | 71.68 | 72.67 | +0.36% | 7.64 | 4.87% |
| 2025-09-11 | 69.33 | 73.18 | 69.18 | 72.41 | +2.67% | 8.44 | 5.49% |
| 2025-09-10 | 69.00 | 72.95 | 69.00 | 70.53 | +1.47% | 8.63 | 5.64% |
| 2025-09-09 | 74.00 | 74.00 | 69.00 | 69.51 | -6.13% | 9.04 | 5.97% |
| 2025-09-08 | 71.69 | 74.24 | 70.20 | 74.05 | +5.11% | 11.66 | 7.52% |
| 2025-09-05 | 69.18 | 70.79 | 68.40 | 70.45 | +2.10% | 7.78 | 5.22% |
| 2025-09-04 | 72.61 | 73.18 | 67.51 | 69.00 | -4.81% | 8.72 | 5.79% |
| 2025-09-03 | 74.35 | 75.69 | 72.11 | 72.49 | -2.09% | 8.51 | 5.39% |
| 2025-09-02 | 79.16 | 80.93 | 72.72 | 74.04 | -6.47% | 12.46 | 7.68% |
| 2025-09-01 | 81.75 | 81.75 | 75.70 | 79.16 | -1.36% | 12.16 | 7.24% |
| 2025-08-29 | 81.00 | 84.77 | 79.10 | 80.25 | -2.01% | 14.82 | 8.59% |
| 2025-08-28 | 75.00 | 82.58 | 73.66 | 81.90 | +15.42% | 18.83 | 11.34% |
| 2025-08-27 | 70.10 | 74.77 | 69.71 | 70.96 | +0.13% | 12.62 | 8.19% |
| 2025-08-26 | 74.00 | 74.00 | 70.61 | 70.87 | -2.58% | 11.13 | 7.24% |
| 2025-08-25 | 68.28 | 72.96 | 67.50 | 72.75 | +6.59% | 14.86 | 9.86% |
| 2025-08-22 | 66.94 | 68.80 | 66.76 | 68.25 | +1.94% | 9.01 | 6.20% |
| 2025-08-21 | 69.74 | 70.77 | 66.70 | 66.95 | -4.95% | 10.77 | 7.36% |
| 2025-08-20 | 71.90 | 74.00 | 69.21 | 70.44 | -3.39% | 10.77 | 7.07% |