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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.51 | 3.61 | 3.47 | 3.52 | -1.40% | 3.15 | 7.98% |
| 2025-08-18 | 3.35 | 3.74 | 3.33 | 3.57 | -10.08% | 6.33 | 16.17% |
| 2025-08-15 | 3.93 | 3.98 | 3.91 | 3.97 | +1.02% | 1.31 | 2.98% |
| 2025-08-14 | 4.05 | 4.05 | 3.92 | 3.93 | -2.96% | 2.05 | 4.63% |
| 2025-08-13 | 4.04 | 4.06 | 4.00 | 4.05 | +0.25% | 1.59 | 3.54% |
| 2025-08-12 | 4.05 | 4.07 | 4.01 | 4.04 | -0.74% | 1.53 | 3.41% |
| 2025-08-11 | 4.01 | 4.07 | 4.01 | 4.07 | +0.49% | 1.50 | 3.31% |
| 2025-08-08 | 4.13 | 4.16 | 4.04 | 4.05 | -2.88% | 2.57 | 5.69% |
| 2025-08-07 | 4.15 | 4.27 | 4.13 | 4.17 | +0.24% | 3.71 | 7.94% |
| 2025-08-06 | 4.20 | 4.25 | 4.10 | 4.16 | +2.21% | 3.68 | 7.95% |
| 2025-08-05 | 4.12 | 4.19 | 4.06 | 4.07 | -1.45% | 2.34 | 5.13% |
| 2025-08-04 | 4.12 | 4.14 | 4.00 | 4.13 | -0.96% | 3.11 | 6.87% |
| 2025-08-01 | 3.99 | 4.27 | 3.95 | 4.17 | +5.04% | 5.65 | 12.27% |
| 2025-07-31 | 4.05 | 4.20 | 3.96 | 3.97 | -1.98% | 3.98 | 8.77% |
| 2025-07-30 | 3.94 | 4.09 | 3.87 | 4.05 | +2.53% | 4.16 | 9.35% |
| 2025-07-29 | 3.98 | 3.99 | 3.89 | 3.95 | -0.50% | 1.36 | 3.11% |
| 2025-07-28 | 3.99 | 4.02 | 3.93 | 3.97 | 0.00% | 1.43 | 3.25% |
| 2025-07-25 | 3.90 | 4.00 | 3.90 | 3.97 | +1.79% | 2.46 | 5.57% |
| 2025-07-24 | 3.86 | 3.95 | 3.84 | 3.90 | +1.04% | 1.41 | 3.25% |
| 2025-07-23 | 3.88 | 3.95 | 3.83 | 3.86 | -0.77% | 1.36 | 3.15% |