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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.58 | 3.62 | 3.52 | 3.56 | +0.56% | 1.31 | 3.31% |
| 2025-05-23 | 3.53 | 3.73 | 3.51 | 3.54 | 0.00% | 2.62 | 6.48% |
| 2025-05-22 | 3.60 | 3.65 | 3.53 | 3.54 | -1.67% | 1.08 | 2.72% |
| 2025-05-21 | 3.66 | 3.71 | 3.59 | 3.60 | -2.17% | 1.43 | 3.53% |
| 2025-05-20 | 3.66 | 3.69 | 3.57 | 3.68 | +1.94% | 1.54 | 3.80% |
| 2025-05-19 | 3.60 | 3.63 | 3.50 | 3.61 | +0.84% | 1.25 | 3.13% |
| 2025-05-16 | 3.51 | 3.60 | 3.49 | 3.58 | +1.42% | 1.27 | 3.22% |
| 2025-05-15 | 3.62 | 3.62 | 3.52 | 3.53 | -3.29% | 1.36 | 3.43% |
| 2025-05-14 | 3.67 | 3.75 | 3.62 | 3.65 | -1.35% | 2.04 | 4.99% |
| 2025-05-13 | 3.63 | 3.84 | 3.59 | 3.70 | +3.35% | 3.13 | 7.59% |
| 2025-05-12 | 3.56 | 3.60 | 3.50 | 3.58 | +1.70% | 1.68 | 4.25% |
| 2025-05-09 | 3.66 | 3.67 | 3.51 | 3.52 | -4.35% | 2.07 | 5.24% |
| 2025-05-08 | 3.58 | 3.74 | 3.54 | 3.68 | +0.82% | 2.75 | 6.76% |
| 2025-05-07 | 3.57 | 3.78 | 3.51 | 3.65 | +3.11% | 3.44 | 8.50% |
| 2025-05-06 | 3.50 | 3.65 | 3.50 | 3.54 | +3.51% | 2.90 | 7.33% |