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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.64 | 5.70 | 5.15 | 5.20 | -6.47% | 7.99 | 13.50% |
| 2026-01-15 | 5.76 | 5.80 | 5.35 | 5.56 | -9.00% | 11.96 | 19.41% |
| 2026-01-14 | 5.84 | 6.55 | 5.71 | 6.11 | +7.57% | 23.84 | 34.88% |
| 2026-01-13 | 4.88 | 5.68 | 4.72 | 5.68 | +20.08% | 12.09 | 20.58% |
| 2026-01-12 | 4.66 | 4.82 | 4.60 | 4.73 | +3.96% | 6.27 | 11.93% |
| 2026-01-09 | 4.35 | 4.60 | 4.34 | 4.55 | +4.60% | 5.78 | 11.51% |
| 2026-01-08 | 4.18 | 4.38 | 4.13 | 4.35 | +4.82% | 4.54 | 9.52% |
| 2026-01-07 | 4.30 | 4.31 | 4.13 | 4.15 | -3.49% | 2.97 | 6.38% |
| 2026-01-06 | 4.19 | 4.32 | 4.16 | 4.30 | +1.90% | 3.70 | 7.84% |
| 2026-01-05 | 4.16 | 4.26 | 4.02 | 4.22 | -4.74% | 5.23 | 11.39% |
| 2025-12-31 | 4.29 | 4.57 | 4.21 | 4.43 | +4.48% | 5.06 | 10.32% |
| 2025-12-30 | 4.17 | 4.26 | 4.15 | 4.24 | +3.41% | 3.74 | 7.97% |
| 2025-12-29 | 4.11 | 4.14 | 4.08 | 4.10 | -0.97% | 1.63 | 3.57% |
| 2025-12-26 | 4.14 | 4.18 | 4.11 | 4.14 | -0.72% | 2.19 | 4.74% |
| 2025-12-25 | 4.21 | 4.25 | 4.13 | 4.17 | -1.42% | 2.69 | 5.80% |
| 2025-12-24 | 4.25 | 4.37 | 4.22 | 4.23 | +2.42% | 3.59 | 7.53% |
| 2025-12-23 | 4.21 | 4.24 | 4.09 | 4.13 | -2.36% | 2.35 | 5.12% |
| 2025-12-22 | 4.30 | 4.35 | 4.18 | 4.23 | -2.76% | 3.19 | 6.76% |
| 2025-12-19 | 4.31 | 4.39 | 4.21 | 4.35 | -1.14% | 4.25 | 8.88% |
| 2025-12-18 | 4.29 | 4.56 | 4.28 | 4.40 | +5.77% | 6.26 | 12.69% |