*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.59 | 5.73 | 5.47 | 5.49 | -2.66% | 0.58 | 3.15% |
| 2025-07-21 | 5.56 | 5.68 | 5.48 | 5.64 | +1.71% | 0.55 | 2.93% |
| 2025-07-18 | 5.60 | 5.68 | 5.51 | 5.55 | -0.28% | 0.41 | 2.18% |
| 2025-07-17 | 5.57 | 5.79 | 5.54 | 5.56 | -0.14% | 0.67 | 3.52% |
| 2025-07-16 | 5.33 | 5.63 | 5.29 | 5.57 | +5.23% | 0.66 | 3.60% |
| 2025-07-15 | 5.38 | 5.41 | 5.28 | 5.29 | -2.05% | 0.36 | 2.00% |
| 2025-07-14 | 5.40 | 5.48 | 5.36 | 5.40 | -0.29% | 0.36 | 2.00% |
| 2025-07-11 | 5.37 | 5.49 | 5.25 | 5.42 | +1.48% | 0.55 | 3.05% |
| 2025-07-10 | 5.30 | 5.48 | 5.30 | 5.34 | +0.15% | 0.40 | 2.19% |
| 2025-07-09 | 5.48 | 5.54 | 5.33 | 5.33 | -2.74% | 0.49 | 2.68% |
| 2025-07-08 | 5.51 | 5.65 | 5.37 | 5.48 | +0.73% | 0.67 | 3.65% |
| 2025-07-07 | 5.63 | 5.67 | 5.39 | 5.44 | -3.64% | 0.55 | 3.00% |
| 2025-07-04 | 5.63 | 5.87 | 5.63 | 5.65 | +0.14% | 0.81 | 4.23% |
| 2025-07-03 | 5.78 | 5.82 | 5.55 | 5.64 | -0.70% | 0.82 | 4.33% |
| 2025-07-02 | 5.44 | 5.89 | 5.36 | 5.68 | +5.59% | 1.17 | 6.16% |
| 2025-07-01 | 5.47 | 5.56 | 5.35 | 5.38 | -3.95% | 0.78 | 4.28% |
| 2025-06-30 | 5.00 | 5.71 | 4.96 | 5.60 | +12.38% | 1.15 | 6.44% |
| 2025-06-27 | 4.99 | 5.03 | 4.94 | 4.99 | +1.78% | 0.38 | 2.29% |
| 2025-06-26 | 4.89 | 4.92 | 4.87 | 4.90 | -0.48% | 0.27 | 1.62% |
| 2025-06-25 | 4.98 | 5.02 | 4.89 | 4.92 | 0.00% | 0.32 | 1.92% |