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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.03 | 4.29 | 4.03 | 4.16 | +3.74% | 3.21 | 6.96% |
| 2025-12-16 | 4.27 | 4.28 | 4.00 | 4.01 | -6.74% | 3.36 | 7.39% |
| 2025-12-15 | 4.25 | 4.32 | 4.09 | 4.30 | +1.18% | 3.13 | 6.62% |
| 2025-12-12 | 4.46 | 4.49 | 4.25 | 4.25 | -4.49% | 4.40 | 9.12% |
| 2025-12-11 | 4.85 | 4.86 | 4.44 | 4.45 | -9.37% | 6.77 | 13.21% |
| 2025-12-10 | 5.17 | 5.20 | 4.88 | 4.91 | -3.73% | 5.68 | 10.29% |
| 2025-12-09 | 5.16 | 5.25 | 5.06 | 5.10 | -3.77% | 7.08 | 12.37% |
| 2025-12-08 | 4.96 | 5.48 | 4.95 | 5.30 | +6.64% | 11.76 | 20.28% |
| 2025-12-05 | 4.78 | 5.03 | 4.57 | 4.97 | +2.26% | 7.48 | 14.14% |
| 2025-12-04 | 4.74 | 5.24 | 4.67 | 4.86 | +1.67% | 8.50 | 15.34% |
| 2025-12-03 | 4.86 | 4.90 | 4.65 | 4.78 | -4.21% | 6.14 | 11.56% |
| 2025-12-02 | 4.65 | 5.05 | 4.62 | 4.99 | +5.27% | 9.91 | 18.34% |
| 2025-12-01 | 4.52 | 4.84 | 4.45 | 4.74 | +4.18% | 7.61 | 14.91% |
| 2025-11-28 | 4.62 | 4.73 | 4.49 | 4.55 | -0.66% | 5.81 | 11.40% |
| 2025-11-27 | 4.71 | 4.76 | 4.53 | 4.58 | -6.53% | 7.60 | 14.78% |
| 2025-11-26 | 4.85 | 5.27 | 4.75 | 4.90 | +0.82% | 11.42 | 20.52% |
| 2025-11-25 | 4.72 | 5.35 | 4.71 | 4.86 | -0.41% | 13.02 | 23.48% |
| 2025-11-24 | 4.51 | 5.08 | 4.25 | 4.88 | +8.20% | 11.10 | 21.06% |
| 2025-11-21 | 4.33 | 4.83 | 4.33 | 4.51 | +2.04% | 9.72 | 19.17% |
| 2025-11-20 | 4.77 | 4.79 | 4.40 | 4.42 | -8.87% | 8.12 | 16.20% |