*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.70 | 9.26 | 7.70 | 7.76 | -9.17% | 2.64 | 9.34% |
| 2025-11-18 | 8.28 | 8.63 | 7.96 | 8.55 | +2.56% | 1.20 | 4.32% |
| 2025-11-17 | 8.47 | 8.65 | 8.29 | 8.33 | -1.77% | 0.66 | 2.35% |
| 2025-11-14 | 8.20 | 8.59 | 8.13 | 8.48 | +3.47% | 1.02 | 3.63% |
| 2025-11-13 | 8.09 | 8.32 | 8.09 | 8.20 | +1.37% | 0.60 | 2.17% |
| 2025-11-12 | 8.29 | 8.38 | 8.06 | 8.09 | -2.67% | 0.67 | 2.44% |
| 2025-11-11 | 8.27 | 8.40 | 8.14 | 8.31 | +1.35% | 0.65 | 2.34% |
| 2025-11-10 | 8.48 | 8.51 | 8.14 | 8.20 | -3.36% | 0.74 | 2.64% |
| 2025-11-07 | 8.37 | 8.55 | 8.27 | 8.48 | +1.23% | 0.77 | 2.71% |
| 2025-11-06 | 7.96 | 8.55 | 7.78 | 8.38 | +5.48% | 1.35 | 4.92% |
| 2025-11-05 | 8.09 | 8.13 | 7.92 | 7.95 | -2.24% | 0.62 | 2.33% |
| 2025-11-04 | 8.25 | 8.39 | 8.07 | 8.13 | -2.47% | 0.67 | 2.45% |
| 2025-11-03 | 8.23 | 8.40 | 8.00 | 8.33 | +1.06% | 0.66 | 2.38% |
| 2025-10-31 | 7.99 | 8.43 | 7.99 | 8.25 | +2.46% | 0.87 | 3.15% |
| 2025-10-30 | 8.70 | 8.97 | 8.03 | 8.05 | -3.14% | 1.48 | 5.20% |
| 2025-10-29 | 7.98 | 8.40 | 7.90 | 8.31 | +1.74% | 1.23 | 4.49% |
| 2025-10-28 | 7.69 | 8.30 | 7.61 | 8.17 | +7.28% | 1.59 | 5.98% |
| 2025-10-27 | 7.60 | 7.79 | 7.52 | 7.61 | -0.93% | 0.77 | 3.01% |
| 2025-10-24 | 7.75 | 7.98 | 7.66 | 7.68 | -0.51% | 0.84 | 3.21% |
| 2025-10-23 | 7.36 | 7.80 | 7.30 | 7.72 | +2.95% | 1.07 | 4.25% |