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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.96 | 3.96 | 3.84 | 3.88 | -1.77% | 0.92 | 2.14% |
| 2026-04-20 | 3.96 | 3.99 | 3.94 | 3.95 | -0.50% | 0.90 | 2.03% |
| 2026-04-17 | 4.08 | 4.08 | 3.95 | 3.97 | -2.93% | 1.20 | 2.71% |
| 2026-04-16 | 4.02 | 4.10 | 4.00 | 4.09 | +1.74% | 1.01 | 2.24% |
| 2026-04-15 | 4.08 | 4.13 | 4.01 | 4.02 | -1.47% | 1.09 | 2.40% |
| 2026-04-14 | 4.09 | 4.13 | 4.03 | 4.08 | +0.25% | 0.88 | 1.93% |
| 2026-04-13 | 4.10 | 4.12 | 4.03 | 4.07 | -1.45% | 0.90 | 1.99% |
| 2026-04-10 | 4.14 | 4.20 | 4.12 | 4.13 | +0.73% | 1.02 | 2.21% |
| 2026-04-09 | 4.26 | 4.27 | 4.08 | 4.10 | -4.21% | 1.81 | 3.93% |
| 2026-04-08 | 4.19 | 4.28 | 4.14 | 4.28 | +4.65% | 1.84 | 3.92% |
| 2026-04-07 | 3.97 | 4.11 | 3.88 | 4.09 | +2.00% | 1.87 | 4.17% |
| 2026-04-03 | 3.98 | 4.19 | 3.98 | 4.01 | +0.50% | 2.39 | 5.29% |
| 2026-04-02 | 4.03 | 4.06 | 3.97 | 3.99 | -1.48% | 0.77 | 1.74% |
| 2026-04-01 | 4.02 | 4.06 | 3.97 | 4.05 | +2.53% | 0.93 | 2.08% |
| 2026-03-31 | 4.03 | 4.09 | 3.94 | 3.95 | -2.47% | 0.81 | 1.81% |
| 2026-03-30 | 3.95 | 4.05 | 3.92 | 4.05 | +1.25% | 0.77 | 1.73% |
| 2026-03-27 | 3.89 | 4.03 | 3.86 | 4.00 | +2.04% | 0.67 | 1.51% |
| 2026-03-26 | 3.99 | 4.09 | 3.91 | 3.92 | -2.24% | 0.95 | 2.14% |
| 2026-03-25 | 3.98 | 4.03 | 3.97 | 4.01 | +1.01% | 0.79 | 1.77% |
| 2026-03-24 | 3.90 | 3.97 | 3.83 | 3.97 | +3.66% | 1.12 | 2.59% |