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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.96 | 3.98 | 3.86 | 3.89 | -2.02% | 1.63 | 3.75% |
| 2025-07-21 | 3.94 | 4.00 | 3.93 | 3.97 | -0.25% | 1.45 | 3.29% |
| 2025-07-18 | 4.00 | 4.13 | 3.95 | 3.98 | -0.25% | 2.04 | 4.56% |
| 2025-07-17 | 3.85 | 4.03 | 3.83 | 3.99 | +3.10% | 2.94 | 6.66% |
| 2025-07-16 | 3.86 | 3.95 | 3.83 | 3.87 | +0.26% | 1.58 | 3.66% |
| 2025-07-15 | 3.95 | 3.95 | 3.74 | 3.86 | -2.03% | 2.15 | 5.05% |
| 2025-07-14 | 3.95 | 3.97 | 3.88 | 3.94 | -0.51% | 1.42 | 3.25% |
| 2025-07-11 | 3.86 | 3.96 | 3.81 | 3.96 | +2.59% | 2.42 | 5.57% |
| 2025-07-10 | 3.88 | 3.92 | 3.83 | 3.86 | -0.77% | 1.10 | 2.55% |
| 2025-07-09 | 3.90 | 3.94 | 3.86 | 3.89 | 0.00% | 1.29 | 2.97% |
| 2025-07-08 | 3.85 | 3.91 | 3.83 | 3.89 | +1.04% | 1.18 | 2.75% |
| 2025-07-07 | 3.88 | 3.91 | 3.84 | 3.85 | -0.77% | 1.22 | 2.83% |
| 2025-07-04 | 3.91 | 4.01 | 3.87 | 3.88 | -1.27% | 1.98 | 4.53% |
| 2025-07-03 | 3.93 | 3.98 | 3.89 | 3.93 | +0.77% | 1.67 | 3.81% |
| 2025-07-02 | 3.94 | 3.99 | 3.86 | 3.90 | -2.26% | 2.07 | 4.75% |
| 2025-07-01 | 3.96 | 4.14 | 3.91 | 3.99 | +2.57% | 3.98 | 8.90% |
| 2025-06-30 | 3.87 | 3.90 | 3.82 | 3.89 | +0.78% | 1.61 | 3.75% |
| 2025-06-27 | 3.81 | 4.00 | 3.79 | 3.86 | +1.31% | 2.71 | 6.24% |
| 2025-06-26 | 3.83 | 3.89 | 3.80 | 3.81 | -0.52% | 1.67 | 3.92% |
| 2025-06-25 | 3.80 | 3.84 | 3.74 | 3.83 | +1.06% | 1.44 | 3.42% |