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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.81 | 4.91 | 4.78 | 4.79 | -0.62% | 1.71 | 3.18% |
| 2026-02-12 | 4.85 | 4.89 | 4.80 | 4.82 | -0.62% | 1.67 | 3.10% |
| 2026-02-11 | 4.93 | 4.99 | 4.84 | 4.85 | -2.41% | 1.98 | 3.64% |
| 2026-02-10 | 5.06 | 5.08 | 4.95 | 4.97 | -1.97% | 2.54 | 4.56% |
| 2026-02-09 | 4.98 | 5.07 | 4.96 | 5.07 | +3.05% | 2.53 | 4.52% |
| 2026-02-06 | 4.94 | 5.00 | 4.84 | 4.92 | -1.20% | 1.96 | 3.57% |
| 2026-02-05 | 4.91 | 5.02 | 4.89 | 4.98 | +0.20% | 2.06 | 3.73% |
| 2026-02-04 | 4.92 | 5.04 | 4.88 | 4.97 | +0.20% | 2.07 | 3.76% |
| 2026-02-03 | 4.81 | 4.96 | 4.79 | 4.96 | +4.64% | 2.84 | 5.20% |
| 2026-02-02 | 4.76 | 4.89 | 4.71 | 4.74 | -1.25% | 1.74 | 3.25% |
| 2026-01-30 | 4.85 | 4.85 | 4.71 | 4.80 | -1.44% | 2.33 | 4.39% |
| 2026-01-29 | 4.78 | 5.08 | 4.71 | 4.87 | +1.04% | 4.04 | 7.35% |
| 2026-01-28 | 5.02 | 5.02 | 4.82 | 4.82 | -4.37% | 2.68 | 4.93% |
| 2026-01-27 | 4.93 | 5.06 | 4.79 | 5.04 | +0.60% | 3.71 | 6.79% |
| 2026-01-26 | 5.21 | 5.25 | 4.92 | 5.01 | -4.57% | 4.33 | 7.72% |
| 2026-01-23 | 5.08 | 5.30 | 5.06 | 5.25 | +3.14% | 4.39 | 7.60% |
| 2026-01-22 | 5.12 | 5.15 | 5.04 | 5.09 | -0.59% | 2.89 | 5.11% |
| 2026-01-21 | 5.10 | 5.24 | 5.03 | 5.12 | -1.54% | 4.08 | 7.16% |
| 2026-01-20 | 5.28 | 5.48 | 5.20 | 5.20 | +0.39% | 7.00 | 11.77% |
| 2026-01-19 | 5.20 | 5.25 | 5.13 | 5.18 | -0.38% | 4.14 | 7.19% |