思创智联 sz.300078
3.69
+0.82%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.70 | 3.74 | 3.61 | 3.69 | +0.82% | 0.81 | 1.99% |
| 2026-05-21 | 3.80 | 3.87 | 3.65 | 3.66 | -3.68% | 1.04 | 2.47% |
| 2026-05-20 | 3.91 | 3.93 | 3.77 | 3.80 | -3.80% | 0.99 | 2.32% |
| 2026-05-19 | 3.84 | 4.03 | 3.82 | 3.95 | +3.40% | 1.25 | 2.85% |
| 2026-05-18 | 3.80 | 3.84 | 3.76 | 3.82 | +1.06% | 0.80 | 1.89% |
| 2026-05-15 | 3.86 | 3.91 | 3.76 | 3.78 | -0.79% | 0.98 | 2.29% |
| 2026-05-14 | 4.01 | 4.03 | 3.81 | 3.81 | -4.99% | 1.22 | 2.83% |
| 2026-05-13 | 4.00 | 4.05 | 3.97 | 4.01 | 0.00% | 1.05 | 2.35% |
| 2026-05-12 | 4.11 | 4.12 | 3.98 | 4.01 | -3.14% | 1.18 | 2.64% |
| 2026-05-11 | 4.06 | 4.14 | 4.03 | 4.14 | +1.72% | 1.31 | 2.88% |
| 2026-05-08 | 3.97 | 4.12 | 3.96 | 4.07 | +2.26% | 1.42 | 3.13% |
| 2026-05-07 | 3.97 | 4.00 | 3.95 | 3.98 | 0.00% | 0.90 | 2.05% |
| 2026-05-06 | 3.94 | 4.01 | 3.92 | 3.98 | +2.05% | 1.00 | 2.25% |
| 2026-04-30 | 3.91 | 3.95 | 3.89 | 3.90 | -0.51% | 0.66 | 1.51% |
| 2026-04-29 | 3.85 | 3.95 | 3.83 | 3.92 | +1.82% | 0.86 | 1.97% |
| 2026-04-28 | 3.83 | 3.95 | 3.79 | 3.85 | -0.77% | 0.95 | 2.21% |
| 2026-04-27 | 3.80 | 3.89 | 3.69 | 3.88 | +1.57% | 1.01 | 2.40% |
| 2026-04-24 | 3.81 | 3.84 | 3.73 | 3.82 | +0.26% | 0.82 | 1.93% |
| 2026-04-23 | 3.86 | 3.89 | 3.80 | 3.81 | -1.30% | 0.67 | 1.57% |
| 2026-04-22 | 3.86 | 3.87 | 3.82 | 3.86 | -0.52% | 0.69 | 1.62% |