*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.59 | 6.68 | 6.43 | 6.54 | +0.61% | 0.71 | 3.24% |
| 2025-09-15 | 6.89 | 6.93 | 6.25 | 6.50 | -6.06% | 1.40 | 6.26% |
| 2025-09-12 | 6.73 | 7.11 | 6.54 | 6.92 | +3.92% | 1.18 | 5.09% |
| 2025-09-11 | 6.88 | 7.00 | 6.57 | 6.66 | -3.11% | 1.08 | 4.80% |
| 2025-09-10 | 6.85 | 7.02 | 6.82 | 6.87 | -1.25% | 0.83 | 3.57% |
| 2025-09-09 | 6.77 | 7.16 | 6.67 | 6.96 | +4.77% | 1.48 | 6.36% |
| 2025-09-08 | 6.51 | 6.67 | 6.50 | 6.64 | 0.00% | 0.83 | 3.77% |
| 2025-09-05 | 6.32 | 6.73 | 6.32 | 6.64 | +4.74% | 1.14 | 5.18% |
| 2025-09-04 | 6.33 | 6.45 | 6.18 | 6.34 | -0.37% | 0.86 | 4.07% |
| 2025-09-03 | 6.34 | 6.54 | 6.26 | 6.36 | -0.74% | 1.11 | 5.17% |
| 2025-09-02 | 5.96 | 6.63 | 5.96 | 6.41 | +6.58% | 1.84 | 8.67% |
| 2025-09-01 | 5.94 | 6.17 | 5.94 | 6.01 | 0.00% | 0.86 | 4.24% |
| 2025-08-29 | 6.45 | 6.46 | 5.95 | 6.01 | -4.88% | 1.49 | 7.20% |
| 2025-08-28 | 7.13 | 7.21 | 6.18 | 6.32 | -4.43% | 2.63 | 12.00% |
| 2025-08-27 | 6.24 | 6.62 | 6.24 | 6.62 | +19.94% | 0.98 | 4.47% |
| 2025-08-26 | 5.48 | 5.60 | 5.44 | 5.52 | +0.72% | 0.45 | 2.43% |
| 2025-08-25 | 5.53 | 5.54 | 5.43 | 5.48 | -1.56% | 0.55 | 3.02% |
| 2025-08-22 | 5.61 | 5.61 | 5.48 | 5.56 | +0.86% | 0.47 | 2.53% |
| 2025-08-21 | 5.59 | 5.59 | 5.52 | 5.52 | -1.55% | 0.42 | 2.24% |
| 2025-08-20 | 5.49 | 5.78 | 5.42 | 5.60 | +2.02% | 0.68 | 3.63% |