*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.90 | 5.03 | 4.90 | 4.92 | 0.00% | 0.28 | 1.67% |
| 2025-06-23 | 4.76 | 4.95 | 4.60 | 4.92 | +2.13% | 0.37 | 2.32% |
| 2025-06-20 | 4.90 | 4.98 | 4.80 | 4.82 | -1.46% | 0.28 | 1.71% |
| 2025-06-19 | 5.06 | 5.10 | 4.88 | 4.89 | -3.44% | 0.34 | 2.02% |
| 2025-06-18 | 5.09 | 5.12 | 5.00 | 5.06 | -0.47% | 0.27 | 1.58% |
| 2025-06-17 | 5.16 | 5.18 | 5.08 | 5.09 | -1.08% | 0.26 | 1.52% |
| 2025-06-16 | 5.13 | 5.19 | 5.01 | 5.14 | -0.15% | 0.41 | 2.39% |
| 2025-06-13 | 5.30 | 5.34 | 5.14 | 5.15 | -3.56% | 0.53 | 3.05% |
| 2025-06-12 | 5.25 | 5.44 | 5.24 | 5.34 | +2.27% | 0.70 | 3.91% |
| 2025-06-11 | 5.14 | 5.29 | 5.10 | 5.22 | +1.38% | 0.49 | 2.82% |
| 2025-06-10 | 5.25 | 5.29 | 5.11 | 5.15 | -1.36% | 0.44 | 2.50% |
| 2025-06-09 | 5.29 | 5.31 | 5.15 | 5.22 | -1.35% | 0.45 | 2.57% |
| 2025-06-06 | 5.27 | 5.44 | 5.27 | 5.29 | +1.98% | 0.61 | 3.38% |
| 2025-06-05 | 5.33 | 5.38 | 5.13 | 5.19 | -2.53% | 0.46 | 2.60% |
| 2025-06-04 | 5.10 | 5.42 | 5.07 | 5.33 | +3.38% | 0.63 | 3.55% |
| 2025-06-03 | 5.20 | 5.25 | 5.13 | 5.15 | -2.11% | 0.44 | 2.51% |
| 2025-05-30 | 5.22 | 5.40 | 5.19 | 5.26 | +0.61% | 0.49 | 2.76% |
| 2025-05-29 | 5.16 | 5.30 | 5.16 | 5.23 | 0.00% | 0.41 | 2.31% |
| 2025-05-28 | 5.35 | 5.40 | 5.18 | 5.23 | -2.51% | 0.56 | 3.18% |
| 2025-05-27 | 5.40 | 5.45 | 5.35 | 5.37 | -1.17% | 0.43 | 2.36% |