*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.30 | 9.93 | 9.21 | 9.86 | +5.23% | 1.12 | 3.21% |
| 2026-04-20 | 9.52 | 9.68 | 9.30 | 9.37 | -2.40% | 0.72 | 2.11% |
| 2026-04-17 | 9.42 | 9.76 | 9.37 | 9.60 | +2.13% | 1.03 | 2.98% |
| 2026-04-16 | 9.25 | 9.43 | 9.15 | 9.40 | +2.17% | 0.75 | 2.23% |
| 2026-04-15 | 9.03 | 9.29 | 8.94 | 9.20 | +1.77% | 0.76 | 2.31% |
| 2026-04-14 | 9.05 | 9.12 | 8.82 | 9.04 | +0.78% | 0.77 | 2.38% |
| 2026-04-13 | 8.89 | 9.24 | 8.76 | 8.97 | -0.11% | 0.84 | 2.59% |
| 2026-04-10 | 8.74 | 9.00 | 8.72 | 8.98 | +2.63% | 0.60 | 1.88% |
| 2026-04-09 | 8.60 | 8.83 | 8.56 | 8.75 | +1.16% | 0.47 | 1.51% |
| 2026-04-08 | 8.68 | 8.76 | 8.58 | 8.65 | +1.88% | 0.35 | 1.11% |
| 2026-04-07 | 8.23 | 8.54 | 8.23 | 8.49 | +2.04% | 0.33 | 1.07% |
| 2026-04-03 | 8.48 | 8.50 | 8.30 | 8.32 | -2.12% | 0.41 | 1.35% |
| 2026-04-02 | 8.65 | 8.82 | 8.48 | 8.50 | -1.73% | 0.42 | 1.36% |
| 2026-04-01 | 8.75 | 8.83 | 8.57 | 8.65 | 0.00% | 0.46 | 1.45% |
| 2026-03-31 | 9.21 | 9.40 | 8.63 | 8.65 | -6.79% | 1.11 | 3.47% |
| 2026-03-30 | 8.88 | 9.59 | 8.85 | 9.28 | +4.74% | 1.40 | 4.21% |
| 2026-03-27 | 8.55 | 9.05 | 8.50 | 8.86 | +3.75% | 1.08 | 3.38% |
| 2026-03-26 | 8.56 | 8.59 | 8.37 | 8.54 | +1.07% | 0.35 | 1.14% |
| 2026-03-25 | 8.12 | 8.49 | 8.12 | 8.45 | +4.45% | 0.47 | 1.57% |
| 2026-03-24 | 7.93 | 8.09 | 7.71 | 8.09 | +3.19% | 0.41 | 1.44% |