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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.64 | 3.80 | 3.61 | 3.78 | +3.85% | 2.30 | 5.55% |
| 2025-09-15 | 3.62 | 3.69 | 3.59 | 3.64 | +0.83% | 1.43 | 3.54% |
| 2025-09-12 | 3.53 | 3.62 | 3.53 | 3.61 | +2.27% | 1.66 | 4.16% |
| 2025-09-11 | 3.49 | 3.53 | 3.44 | 3.53 | +0.86% | 0.98 | 2.51% |
| 2025-09-10 | 3.44 | 3.57 | 3.44 | 3.50 | +1.74% | 1.13 | 2.90% |
| 2025-09-09 | 3.51 | 3.51 | 3.43 | 3.44 | -1.99% | 0.94 | 2.44% |
| 2025-09-08 | 3.50 | 3.54 | 3.47 | 3.51 | -0.28% | 0.95 | 2.43% |
| 2025-09-05 | 3.45 | 3.52 | 3.40 | 3.52 | +2.03% | 1.08 | 2.79% |
| 2025-09-04 | 3.45 | 3.53 | 3.39 | 3.45 | -0.29% | 1.19 | 3.08% |
| 2025-09-03 | 3.56 | 3.57 | 3.42 | 3.46 | -2.81% | 1.23 | 3.15% |
| 2025-09-02 | 3.63 | 3.65 | 3.51 | 3.56 | -1.93% | 1.47 | 3.69% |
| 2025-09-01 | 3.64 | 3.69 | 3.61 | 3.63 | +0.55% | 1.37 | 3.38% |
| 2025-08-29 | 3.69 | 3.70 | 3.58 | 3.61 | -2.17% | 1.37 | 3.41% |
| 2025-08-28 | 3.65 | 3.72 | 3.51 | 3.69 | +0.27% | 2.25 | 5.57% |
| 2025-08-27 | 3.82 | 3.94 | 3.67 | 3.68 | -3.16% | 3.03 | 7.15% |
| 2025-08-26 | 3.69 | 3.81 | 3.62 | 3.80 | +2.98% | 2.50 | 5.98% |
| 2025-08-25 | 3.57 | 3.75 | 3.55 | 3.69 | +3.36% | 3.37 | 8.22% |
| 2025-08-22 | 3.54 | 3.57 | 3.51 | 3.57 | +0.85% | 1.98 | 5.02% |
| 2025-08-21 | 3.55 | 3.58 | 3.51 | 3.54 | -0.28% | 2.06 | 5.22% |
| 2025-08-20 | 3.53 | 3.55 | 3.47 | 3.55 | +0.85% | 2.27 | 5.81% |