*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.82 | 5.90 | 5.66 | 5.78 | +0.83% | 0.50 | 2.59% |
| 2025-12-16 | 5.90 | 5.92 | 5.67 | 5.74 | -2.81% | 0.52 | 2.70% |
| 2025-12-15 | 6.53 | 6.53 | 5.86 | 5.90 | -9.36% | 1.16 | 5.68% |
| 2025-12-12 | 6.35 | 6.52 | 6.21 | 6.51 | +2.88% | 1.01 | 4.71% |
| 2025-12-11 | 6.09 | 6.40 | 5.93 | 6.33 | +4.85% | 1.25 | 5.98% |
| 2025-12-10 | 6.13 | 6.33 | 5.95 | 6.04 | 0.00% | 1.13 | 5.45% |
| 2025-12-09 | 5.90 | 6.13 | 5.82 | 6.04 | +3.81% | 0.91 | 4.52% |
| 2025-12-08 | 5.62 | 5.90 | 5.60 | 5.82 | +2.94% | 0.87 | 4.49% |
| 2025-12-05 | 5.67 | 5.78 | 5.43 | 5.65 | -0.28% | 0.89 | 4.72% |
| 2025-12-04 | 6.20 | 6.25 | 5.58 | 5.67 | -16.94% | 2.11 | 10.63% |
| 2025-12-03 | 7.09 | 7.09 | 6.77 | 6.82 | -1.49% | 0.79 | 3.43% |
| 2025-12-02 | 6.73 | 7.07 | 6.59 | 6.92 | +3.43% | 1.01 | 4.40% |
| 2025-12-01 | 6.64 | 6.90 | 6.60 | 6.69 | +1.44% | 0.92 | 4.05% |
| 2025-11-28 | 6.68 | 6.73 | 6.54 | 6.60 | -1.42% | 0.64 | 2.88% |
| 2025-11-27 | 6.63 | 6.72 | 6.43 | 6.69 | +0.95% | 0.81 | 3.65% |
| 2025-11-26 | 6.81 | 6.90 | 6.54 | 6.63 | -1.99% | 0.80 | 3.54% |
| 2025-11-25 | 6.64 | 6.85 | 6.62 | 6.77 | +3.26% | 0.87 | 3.86% |
| 2025-11-24 | 6.67 | 6.70 | 6.40 | 6.55 | +0.12% | 0.80 | 3.64% |
| 2025-11-21 | 7.04 | 7.17 | 6.54 | 6.54 | -7.80% | 1.19 | 5.18% |
| 2025-11-20 | 7.34 | 7.69 | 6.92 | 7.10 | -8.56% | 2.07 | 8.52% |