*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.41 | 5.50 | 5.24 | 5.43 | +1.03% | 0.48 | 2.63% |
| 2025-05-23 | 5.44 | 5.56 | 5.33 | 5.37 | -1.31% | 0.56 | 3.04% |
| 2025-05-22 | 5.72 | 5.72 | 5.44 | 5.44 | -3.91% | 0.76 | 4.11% |
| 2025-05-21 | 5.65 | 5.82 | 5.58 | 5.67 | -0.56% | 0.81 | 4.24% |
| 2025-05-20 | 5.53 | 5.83 | 5.42 | 5.70 | +5.11% | 1.15 | 6.09% |
| 2025-05-19 | 5.34 | 5.52 | 5.33 | 5.42 | +2.85% | 0.75 | 4.11% |
| 2025-05-16 | 5.21 | 5.30 | 5.06 | 5.27 | -0.30% | 0.57 | 3.30% |
| 2025-05-15 | 5.21 | 5.44 | 5.18 | 5.29 | +1.98% | 0.75 | 4.22% |
| 2025-05-14 | 5.40 | 5.43 | 5.16 | 5.18 | -3.25% | 0.72 | 4.11% |
| 2025-05-13 | 5.46 | 5.59 | 5.31 | 5.36 | -0.73% | 0.80 | 4.40% |
| 2025-05-12 | 5.38 | 5.50 | 5.26 | 5.40 | -0.73% | 0.79 | 4.38% |
| 2025-05-09 | 5.57 | 5.63 | 5.42 | 5.44 | -0.87% | 0.84 | 4.53% |
| 2025-05-08 | 5.51 | 5.74 | 5.48 | 5.48 | -1.28% | 1.04 | 5.54% |
| 2025-05-07 | 5.55 | 5.66 | 5.38 | 5.56 | +1.74% | 1.17 | 6.31% |
| 2025-05-06 | 5.30 | 5.67 | 5.29 | 5.46 | +1.47% | 1.22 | 6.57% |