*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.15 | 8.23 | 7.68 | 7.84 | -5.66% | 0.62 | 2.15% |
| 2026-03-20 | 8.33 | 8.52 | 8.15 | 8.31 | -0.48% | 0.49 | 1.64% |
| 2026-03-19 | 8.20 | 8.59 | 8.18 | 8.35 | -0.60% | 0.45 | 1.50% |
| 2026-03-18 | 8.33 | 8.66 | 8.05 | 8.40 | -3.23% | 0.83 | 2.77% |
| 2026-03-17 | 8.71 | 8.91 | 8.66 | 8.68 | -0.46% | 0.33 | 1.04% |
| 2026-03-16 | 8.77 | 8.85 | 8.66 | 8.72 | -0.80% | 0.37 | 1.19% |
| 2026-03-13 | 8.66 | 8.95 | 8.61 | 8.79 | +1.03% | 0.48 | 1.52% |
| 2026-03-12 | 8.81 | 8.89 | 8.70 | 8.70 | -2.03% | 0.38 | 1.21% |
| 2026-03-11 | 8.85 | 8.88 | 8.69 | 8.88 | +0.23% | 0.50 | 1.58% |
| 2026-03-10 | 9.00 | 9.07 | 8.78 | 8.86 | -0.89% | 0.59 | 1.84% |
| 2026-03-09 | 8.77 | 8.96 | 8.65 | 8.94 | +0.22% | 0.61 | 1.91% |
| 2026-03-06 | 8.75 | 8.96 | 8.75 | 8.92 | +1.59% | 0.55 | 1.73% |
| 2026-03-05 | 8.52 | 8.89 | 8.52 | 8.78 | +4.15% | 0.62 | 1.96% |
| 2026-03-04 | 8.37 | 8.58 | 8.30 | 8.43 | -1.06% | 0.49 | 1.61% |
| 2026-03-03 | 8.84 | 9.05 | 8.48 | 8.52 | -2.63% | 0.74 | 2.34% |
| 2026-03-02 | 8.79 | 8.89 | 8.48 | 8.75 | -1.91% | 0.87 | 2.77% |
| 2026-02-27 | 8.85 | 9.10 | 8.81 | 8.92 | +0.45% | 0.66 | 2.03% |
| 2026-02-26 | 9.08 | 9.29 | 8.86 | 8.88 | -1.66% | 0.81 | 2.48% |
| 2026-02-25 | 8.68 | 9.13 | 8.67 | 9.03 | +3.67% | 0.93 | 2.88% |
| 2026-02-24 | 8.58 | 8.97 | 8.58 | 8.71 | +2.96% | 0.79 | 2.49% |