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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.67 | 3.80 | 3.65 | 3.79 | +3.27% | 1.55 | 3.70% |
| 2025-06-23 | 3.50 | 3.67 | 3.50 | 3.67 | +3.09% | 1.05 | 2.63% |
| 2025-06-20 | 3.63 | 3.64 | 3.52 | 3.56 | -1.39% | 0.88 | 2.22% |
| 2025-06-19 | 3.76 | 3.76 | 3.60 | 3.61 | -3.73% | 1.52 | 3.72% |
| 2025-06-18 | 3.78 | 3.81 | 3.72 | 3.75 | -1.83% | 1.55 | 3.70% |
| 2025-06-17 | 3.71 | 3.95 | 3.71 | 3.82 | +2.96% | 3.10 | 7.23% |
| 2025-06-16 | 3.67 | 3.73 | 3.64 | 3.71 | +0.82% | 0.99 | 2.40% |
| 2025-06-13 | 3.80 | 3.81 | 3.67 | 3.68 | -3.66% | 1.67 | 4.03% |
| 2025-06-12 | 3.82 | 3.87 | 3.77 | 3.82 | -0.26% | 1.34 | 3.14% |
| 2025-06-11 | 3.83 | 3.92 | 3.80 | 3.83 | 0.00% | 1.60 | 3.74% |
| 2025-06-10 | 3.92 | 3.94 | 3.76 | 3.83 | -2.30% | 2.30 | 5.37% |
| 2025-06-09 | 3.82 | 3.95 | 3.80 | 3.92 | +2.62% | 2.43 | 5.60% |
| 2025-06-06 | 3.84 | 3.91 | 3.80 | 3.82 | -1.29% | 2.18 | 5.12% |
| 2025-06-05 | 3.68 | 3.93 | 3.65 | 3.87 | +5.16% | 4.46 | 10.49% |
| 2025-06-04 | 3.71 | 3.71 | 3.64 | 3.68 | -0.27% | 1.42 | 3.49% |
| 2025-06-03 | 3.67 | 3.78 | 3.64 | 3.69 | +0.55% | 1.96 | 4.75% |
| 2025-05-30 | 3.75 | 3.78 | 3.63 | 3.67 | -0.81% | 2.06 | 5.00% |
| 2025-05-29 | 3.50 | 3.73 | 3.49 | 3.70 | +5.41% | 3.25 | 7.96% |
| 2025-05-28 | 3.59 | 3.65 | 3.49 | 3.51 | -2.23% | 1.36 | 3.44% |
| 2025-05-27 | 3.54 | 3.62 | 3.49 | 3.59 | +0.84% | 1.45 | 3.65% |