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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.04 | 4.06 | 3.78 | 3.83 | -6.59% | 1.68 | 3.85% |
| 2026-03-20 | 4.25 | 4.30 | 4.08 | 4.10 | -3.76% | 1.14 | 2.45% |
| 2026-03-19 | 4.32 | 4.35 | 4.23 | 4.26 | -2.52% | 0.95 | 2.00% |
| 2026-03-18 | 4.35 | 4.37 | 4.30 | 4.37 | +0.92% | 0.81 | 1.67% |
| 2026-03-17 | 4.44 | 4.47 | 4.32 | 4.33 | -2.70% | 0.94 | 1.92% |
| 2026-03-16 | 4.35 | 4.45 | 4.33 | 4.45 | +2.30% | 1.20 | 2.46% |
| 2026-03-13 | 4.38 | 4.42 | 4.34 | 4.35 | -0.46% | 1.13 | 2.31% |
| 2026-03-12 | 4.42 | 4.44 | 4.36 | 4.37 | -1.58% | 1.07 | 2.19% |
| 2026-03-11 | 4.51 | 4.53 | 4.43 | 4.44 | -1.77% | 1.24 | 2.50% |
| 2026-03-10 | 4.54 | 4.59 | 4.48 | 4.52 | +0.22% | 1.27 | 2.53% |
| 2026-03-09 | 4.42 | 4.52 | 4.36 | 4.51 | +0.89% | 1.59 | 3.23% |
| 2026-03-06 | 4.40 | 4.50 | 4.38 | 4.47 | +0.68% | 1.17 | 2.35% |
| 2026-03-05 | 4.40 | 4.50 | 4.40 | 4.44 | +3.02% | 1.65 | 3.32% |
| 2026-03-04 | 4.22 | 4.34 | 4.20 | 4.31 | +0.47% | 1.21 | 2.53% |
| 2026-03-03 | 4.57 | 4.60 | 4.27 | 4.29 | -5.71% | 2.61 | 5.34% |
| 2026-03-02 | 4.75 | 4.81 | 4.50 | 4.55 | -7.14% | 3.33 | 6.51% |
| 2026-02-27 | 4.85 | 4.94 | 4.83 | 4.90 | +0.41% | 1.40 | 2.57% |
| 2026-02-26 | 5.00 | 5.01 | 4.86 | 4.88 | -2.01% | 1.94 | 3.53% |
| 2026-02-25 | 4.84 | 5.03 | 4.83 | 4.98 | +2.89% | 2.58 | 4.66% |
| 2026-02-24 | 4.87 | 4.87 | 4.78 | 4.84 | +1.04% | 1.23 | 2.29% |