*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.52 | 7.60 | 7.41 | 7.41 | -1.72% | 0.35 | 1.30% |
| 2026-01-15 | 7.35 | 7.60 | 7.20 | 7.54 | +2.03% | 0.50 | 1.87% |
| 2026-01-14 | 7.35 | 7.56 | 7.34 | 7.39 | -0.94% | 0.48 | 1.78% |
| 2026-01-13 | 7.75 | 7.80 | 7.42 | 7.46 | -3.62% | 0.67 | 2.44% |
| 2026-01-12 | 7.47 | 7.97 | 7.45 | 7.74 | +5.88% | 0.90 | 3.21% |
| 2026-01-09 | 7.23 | 7.46 | 7.19 | 7.31 | +1.67% | 0.52 | 1.96% |
| 2026-01-08 | 7.22 | 7.27 | 7.16 | 7.19 | -0.14% | 0.37 | 1.41% |
| 2026-01-07 | 7.22 | 7.33 | 7.12 | 7.20 | -0.14% | 0.47 | 1.81% |
| 2026-01-06 | 7.31 | 7.47 | 7.12 | 7.21 | -2.44% | 0.73 | 2.81% |
| 2026-01-05 | 7.51 | 7.59 | 7.05 | 7.39 | -3.15% | 0.73 | 2.77% |
| 2025-12-31 | 7.32 | 7.88 | 7.32 | 7.63 | +2.14% | 0.66 | 2.42% |
| 2025-12-30 | 7.48 | 7.97 | 7.39 | 7.47 | +0.13% | 1.22 | 4.42% |
| 2025-12-29 | 7.46 | 7.46 | 7.46 | 7.46 | +19.94% | 0.05 | 0.18% |
| 2025-12-26 | 6.22 | 6.22 | 6.22 | 6.22 | nan% | nan | nan% |
| 2025-12-25 | 6.31 | 6.31 | 6.07 | 6.22 | -1.38% | 0.93 | 4.48% |
| 2025-12-24 | 6.24 | 6.31 | 6.11 | 6.31 | +1.27% | 0.83 | 3.97% |
| 2025-12-23 | 6.05 | 6.37 | 6.05 | 6.23 | +2.74% | 1.06 | 5.06% |
| 2025-12-22 | 5.90 | 6.09 | 5.90 | 6.06 | +2.27% | 0.73 | 3.63% |
| 2025-12-19 | 5.67 | 5.98 | 5.63 | 5.93 | +3.31% | 0.75 | 3.84% |
| 2025-12-18 | 5.74 | 5.86 | 5.67 | 5.74 | -0.82% | 0.48 | 2.47% |