*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.60 | 7.78 | 7.41 | 7.50 | +0.32% | 0.73 | 2.88% |
| 2025-10-21 | 7.66 | 7.76 | 7.24 | 7.48 | -2.88% | 1.31 | 5.21% |
| 2025-10-20 | 7.60 | 7.90 | 7.50 | 7.70 | +1.57% | 1.09 | 4.19% |
| 2025-10-17 | 8.69 | 8.69 | 7.49 | 7.58 | -13.38% | 2.33 | 8.66% |
| 2025-10-16 | 8.69 | 8.99 | 8.49 | 8.75 | +1.19% | 1.57 | 5.34% |
| 2025-10-15 | 8.08 | 8.69 | 7.96 | 8.65 | +8.11% | 1.40 | 5.06% |
| 2025-10-14 | 7.99 | 8.54 | 7.83 | 8.00 | -3.25% | 1.48 | 5.38% |
| 2025-10-13 | 7.64 | 8.46 | 7.64 | 8.27 | +6.09% | 1.56 | 5.74% |
| 2025-10-10 | 7.77 | 7.88 | 7.33 | 7.79 | +2.07% | 1.32 | 5.16% |
| 2025-10-09 | 7.11 | 7.99 | 7.03 | 7.64 | +8.67% | 1.58 | 6.24% |
| 2025-09-30 | 6.58 | 7.19 | 6.57 | 7.03 | +6.35% | 1.20 | 5.19% |
| 2025-09-29 | 6.60 | 6.77 | 6.58 | 6.61 | -1.18% | 0.68 | 3.03% |
| 2025-09-26 | 6.65 | 6.79 | 6.61 | 6.69 | +0.72% | 0.56 | 2.49% |
| 2025-09-25 | 6.54 | 6.76 | 6.54 | 6.64 | 0.00% | 0.56 | 2.52% |
| 2025-09-24 | 6.35 | 6.77 | 6.35 | 6.64 | +5.40% | 0.96 | 4.32% |
| 2025-09-23 | 6.21 | 6.36 | 6.13 | 6.30 | +0.51% | 0.56 | 2.67% |
| 2025-09-22 | 6.25 | 6.39 | 6.09 | 6.27 | +0.64% | 0.56 | 2.69% |
| 2025-09-19 | 6.47 | 6.54 | 6.22 | 6.23 | -3.79% | 0.85 | 4.01% |
| 2025-09-18 | 6.44 | 6.72 | 6.44 | 6.47 | -0.24% | 0.73 | 3.33% |
| 2025-09-17 | 6.47 | 6.56 | 6.37 | 6.49 | -0.73% | 0.64 | 2.96% |