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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.71 | 5.17 | 4.33 | 4.85 | +7.78% | 15.74 | 30.51% |
| 2025-11-18 | 3.78 | 4.50 | 3.78 | 4.50 | +20.00% | 8.72 | 18.39% |
| 2025-11-17 | 3.57 | 3.80 | 3.57 | 3.75 | +4.46% | 2.27 | 5.49% |
| 2025-11-14 | 3.60 | 3.66 | 3.59 | 3.59 | -0.83% | 0.89 | 2.20% |
| 2025-11-13 | 3.57 | 3.63 | 3.54 | 3.62 | +0.84% | 0.80 | 1.99% |
| 2025-11-12 | 3.63 | 3.64 | 3.56 | 3.59 | -1.10% | 0.74 | 1.83% |
| 2025-11-11 | 3.60 | 3.64 | 3.57 | 3.63 | +0.83% | 0.76 | 1.90% |
| 2025-11-10 | 3.57 | 3.61 | 3.54 | 3.60 | +0.84% | 0.88 | 2.20% |
| 2025-11-07 | 3.56 | 3.58 | 3.53 | 3.57 | 0.00% | 0.89 | 2.26% |
| 2025-11-06 | 3.68 | 3.68 | 3.55 | 3.57 | -2.72% | 1.25 | 3.15% |
| 2025-11-05 | 3.61 | 3.69 | 3.60 | 3.67 | +0.55% | 1.29 | 3.17% |
| 2025-11-04 | 3.58 | 3.69 | 3.55 | 3.65 | +1.67% | 1.66 | 4.12% |
| 2025-11-03 | 3.58 | 3.59 | 3.52 | 3.59 | +0.84% | 0.98 | 2.47% |
| 2025-10-31 | 3.51 | 3.58 | 3.50 | 3.56 | +1.42% | 1.09 | 2.77% |
| 2025-10-30 | 3.48 | 3.58 | 3.48 | 3.51 | +0.57% | 1.25 | 3.18% |
| 2025-10-29 | 3.52 | 3.53 | 3.45 | 3.49 | -0.29% | 0.83 | 2.13% |
| 2025-10-28 | 3.45 | 3.52 | 3.41 | 3.50 | +1.74% | 1.11 | 2.86% |
| 2025-10-27 | 3.47 | 3.48 | 3.39 | 3.44 | 0.00% | 0.69 | 1.79% |
| 2025-10-24 | 3.48 | 3.50 | 3.43 | 3.44 | -0.86% | 0.66 | 1.71% |
| 2025-10-23 | 3.46 | 3.48 | 3.40 | 3.47 | +0.29% | 0.70 | 1.83% |