*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.42 | 5.57 | 5.40 | 5.49 | +1.31% | 0.48 | 2.61% |
| 2025-08-18 | 5.46 | 5.48 | 5.40 | 5.42 | -1.15% | 0.45 | 2.49% |
| 2025-08-15 | 5.50 | 5.54 | 5.44 | 5.48 | 0.00% | 0.39 | 2.13% |
| 2025-08-14 | 5.48 | 5.57 | 5.40 | 5.48 | -0.57% | 0.44 | 2.39% |
| 2025-08-13 | 5.64 | 5.65 | 5.50 | 5.52 | -1.97% | 0.61 | 3.27% |
| 2025-08-12 | 5.75 | 5.82 | 5.62 | 5.63 | -2.07% | 0.60 | 3.13% |
| 2025-08-11 | 5.62 | 5.85 | 5.62 | 5.75 | +2.69% | 0.65 | 3.37% |
| 2025-08-08 | 5.53 | 5.61 | 5.52 | 5.59 | +0.86% | 0.38 | 2.02% |
| 2025-08-07 | 5.54 | 5.61 | 5.52 | 5.55 | +0.57% | 0.36 | 1.96% |
| 2025-08-06 | 5.55 | 5.56 | 5.46 | 5.52 | -0.29% | 0.33 | 1.77% |
| 2025-08-05 | 5.53 | 5.57 | 5.46 | 5.53 | +0.58% | 0.35 | 1.91% |
| 2025-08-04 | 5.54 | 5.60 | 5.45 | 5.50 | -2.25% | 0.40 | 2.17% |
| 2025-08-01 | 5.63 | 5.68 | 5.59 | 5.63 | -0.14% | 0.42 | 2.21% |
| 2025-07-31 | 5.66 | 5.82 | 5.59 | 5.63 | -0.42% | 0.66 | 3.45% |
| 2025-07-30 | 5.56 | 5.70 | 5.39 | 5.66 | +2.14% | 0.51 | 2.75% |
| 2025-07-29 | 5.55 | 5.61 | 5.49 | 5.54 | -0.14% | 0.36 | 1.96% |
| 2025-07-28 | 5.39 | 5.64 | 5.39 | 5.55 | +2.49% | 0.55 | 2.96% |
| 2025-07-25 | 5.41 | 5.42 | 5.35 | 5.41 | +0.59% | 0.29 | 1.59% |
| 2025-07-24 | 5.35 | 5.44 | 5.33 | 5.38 | +0.29% | 0.38 | 2.13% |
| 2025-07-23 | 5.47 | 5.52 | 5.36 | 5.37 | -2.31% | 0.47 | 2.61% |