*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.65 | 8.83 | 8.46 | 8.46 | -2.20% | 0.68 | 2.21% |
| 2026-02-12 | 8.33 | 9.08 | 8.26 | 8.65 | +3.84% | 1.40 | 4.44% |
| 2026-02-11 | 7.83 | 8.35 | 7.77 | 8.33 | +6.66% | 1.04 | 3.53% |
| 2026-02-10 | 7.85 | 8.10 | 7.80 | 7.81 | 0.00% | 0.49 | 1.69% |
| 2026-02-09 | 7.61 | 7.90 | 7.61 | 7.81 | +2.76% | 0.40 | 1.44% |
| 2026-02-06 | 7.55 | 7.70 | 7.55 | 7.60 | -0.52% | 0.31 | 1.14% |
| 2026-02-05 | 7.67 | 7.95 | 7.63 | 7.64 | -0.39% | 0.43 | 1.51% |
| 2026-02-04 | 7.81 | 7.82 | 7.52 | 7.67 | -1.29% | 0.36 | 1.29% |
| 2026-02-03 | 7.53 | 7.79 | 7.50 | 7.77 | +2.10% | 0.39 | 1.42% |
| 2026-02-02 | 7.81 | 8.00 | 7.60 | 7.61 | +0.79% | 0.52 | 1.85% |
| 2026-01-30 | 7.50 | 7.69 | 7.38 | 7.55 | +0.67% | 0.34 | 1.25% |
| 2026-01-29 | 7.70 | 7.90 | 7.46 | 7.50 | -3.23% | 0.54 | 1.95% |
| 2026-01-28 | 8.00 | 8.14 | 7.72 | 7.75 | -2.76% | 0.53 | 1.85% |
| 2026-01-27 | 7.91 | 8.26 | 7.73 | 7.97 | -0.25% | 0.64 | 2.23% |
| 2026-01-26 | 8.25 | 8.35 | 7.95 | 7.99 | -3.39% | 0.66 | 2.24% |
| 2026-01-23 | 8.12 | 8.44 | 8.06 | 8.27 | +1.47% | 0.85 | 2.85% |
| 2026-01-22 | 7.70 | 8.25 | 7.69 | 8.15 | +3.95% | 0.98 | 3.40% |
| 2026-01-21 | 7.33 | 8.37 | 7.23 | 7.84 | +6.96% | 0.94 | 3.35% |
| 2026-01-20 | 7.46 | 7.47 | 7.31 | 7.33 | -2.01% | 0.30 | 1.11% |
| 2026-01-19 | 7.47 | 7.55 | 7.39 | 7.48 | +0.94% | 0.28 | 1.03% |