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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.44 | 3.51 | 3.41 | 3.46 | +0.58% | 0.81 | 2.10% |
| 2025-10-21 | 3.39 | 3.45 | 3.36 | 3.44 | +1.78% | 0.90 | 2.37% |
| 2025-10-20 | 3.38 | 3.41 | 3.35 | 3.38 | +0.60% | 0.59 | 1.57% |
| 2025-10-17 | 3.42 | 3.44 | 3.36 | 3.36 | -0.89% | 0.71 | 1.89% |
| 2025-10-16 | 3.47 | 3.48 | 3.38 | 3.39 | -2.87% | 1.11 | 2.91% |
| 2025-10-15 | 3.37 | 3.50 | 3.35 | 3.49 | +3.56% | 1.06 | 2.76% |
| 2025-10-14 | 3.42 | 3.45 | 3.36 | 3.37 | -1.75% | 0.67 | 1.77% |
| 2025-10-13 | 3.33 | 3.43 | 3.21 | 3.43 | +0.88% | 0.73 | 1.96% |
| 2025-10-10 | 3.42 | 3.44 | 3.38 | 3.40 | -0.58% | 0.69 | 1.83% |
| 2025-10-09 | 3.45 | 3.46 | 3.41 | 3.42 | +0.89% | 0.61 | 1.60% |
| 2025-09-30 | 3.42 | 3.45 | 3.38 | 3.39 | -1.17% | 0.68 | 1.80% |
| 2025-09-29 | 3.39 | 3.43 | 3.33 | 3.43 | +1.18% | 0.78 | 2.07% |
| 2025-09-26 | 3.43 | 3.46 | 3.38 | 3.39 | -1.74% | 0.75 | 1.97% |
| 2025-09-25 | 3.51 | 3.55 | 3.45 | 3.45 | -1.71% | 0.85 | 2.20% |
| 2025-09-24 | 3.41 | 3.52 | 3.39 | 3.51 | +2.33% | 0.98 | 2.51% |
| 2025-09-23 | 3.52 | 3.53 | 3.36 | 3.43 | -2.28% | 1.14 | 3.01% |
| 2025-09-22 | 3.51 | 3.54 | 3.46 | 3.51 | 0.00% | 0.75 | 1.92% |
| 2025-09-19 | 3.58 | 3.60 | 3.50 | 3.51 | -1.96% | 1.01 | 2.58% |
| 2025-09-18 | 3.66 | 3.69 | 3.55 | 3.58 | -2.98% | 1.59 | 3.92% |
| 2025-09-17 | 3.75 | 3.76 | 3.66 | 3.69 | -2.38% | 1.49 | 3.64% |