*ST聆达 sz.300125
10.64
+4.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.23 | 10.73 | 10.17 | 10.64 | +4.01% | 0.66 | 1.74% |
| 2026-05-21 | 10.72 | 10.72 | 10.22 | 10.23 | -3.49% | 0.52 | 1.37% |
| 2026-05-20 | 10.50 | 10.64 | 10.10 | 10.60 | +1.73% | 0.74 | 1.96% |
| 2026-05-19 | 10.05 | 10.50 | 10.04 | 10.42 | +3.78% | 0.69 | 1.84% |
| 2026-05-18 | 10.01 | 10.22 | 10.01 | 10.04 | -2.43% | 0.60 | 1.66% |
| 2026-05-15 | 10.56 | 10.65 | 10.18 | 10.29 | -2.92% | 0.83 | 2.22% |
| 2026-05-14 | 10.89 | 11.00 | 10.55 | 10.60 | -2.66% | 0.91 | 2.34% |
| 2026-05-13 | 10.49 | 11.37 | 10.28 | 10.89 | +3.81% | 1.55 | 3.93% |
| 2026-05-12 | 10.54 | 10.67 | 10.21 | 10.49 | +0.48% | 1.03 | 2.73% |
| 2026-05-11 | 10.08 | 10.54 | 10.02 | 10.44 | +3.57% | 1.04 | 2.78% |
| 2026-05-08 | 9.86 | 10.10 | 9.80 | 10.08 | +2.65% | 0.80 | 2.22% |
| 2026-05-07 | 9.55 | 9.87 | 9.42 | 9.82 | +2.72% | 0.82 | 2.32% |
| 2026-05-06 | 9.83 | 9.95 | 9.55 | 9.56 | -2.65% | 0.91 | 2.60% |
| 2026-04-30 | 9.59 | 9.99 | 9.43 | 9.82 | +2.94% | 0.93 | 2.62% |
| 2026-04-29 | 9.38 | 9.61 | 9.35 | 9.54 | +1.71% | 0.49 | 1.43% |
| 2026-04-28 | 9.44 | 9.64 | 9.28 | 9.38 | -0.64% | 0.51 | 1.50% |
| 2026-04-27 | 9.59 | 9.67 | 9.42 | 9.44 | -2.28% | 0.49 | 1.43% |
| 2026-04-24 | 9.46 | 9.71 | 9.33 | 9.66 | +2.01% | 0.63 | 1.83% |
| 2026-04-23 | 9.72 | 9.72 | 9.42 | 9.47 | -2.57% | 0.63 | 1.82% |
| 2026-04-22 | 9.69 | 9.79 | 9.51 | 9.72 | -1.42% | 0.78 | 2.24% |