ST联创 sz.300343
6.90
+3.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.71 | 6.92 | 6.62 | 6.90 | +3.76% | 1.56 | 2.16% |
| 2026-05-21 | 6.93 | 6.97 | 6.63 | 6.65 | -3.90% | 1.93 | 2.67% |
| 2026-05-20 | 7.00 | 7.00 | 6.84 | 6.92 | -1.84% | 1.55 | 2.11% |
| 2026-05-19 | 7.05 | 7.08 | 6.87 | 7.05 | +0.71% | 1.21 | 1.62% |
| 2026-05-18 | 7.24 | 7.24 | 6.97 | 7.00 | -3.98% | 2.15 | 2.85% |
| 2026-05-15 | 7.19 | 7.38 | 7.14 | 7.29 | +2.68% | 2.34 | 3.01% |
| 2026-05-14 | 7.35 | 7.44 | 7.10 | 7.10 | -2.47% | 1.78 | 2.30% |
| 2026-05-13 | 7.10 | 7.36 | 7.07 | 7.28 | +2.54% | 1.64 | 2.11% |
| 2026-05-12 | 7.10 | 7.33 | 7.03 | 7.10 | -0.98% | 1.83 | 2.39% |
| 2026-05-11 | 6.75 | 7.37 | 6.71 | 7.17 | +6.38% | 2.78 | 3.67% |
| 2026-05-08 | 6.70 | 6.75 | 6.65 | 6.74 | +0.75% | 0.92 | 1.28% |
| 2026-05-07 | 6.72 | 6.80 | 6.67 | 6.69 | +0.15% | 1.04 | 1.45% |
| 2026-05-06 | 6.57 | 6.72 | 6.57 | 6.68 | +1.83% | 1.12 | 1.57% |
| 2026-04-30 | 6.50 | 6.63 | 6.49 | 6.56 | +0.92% | 0.59 | 0.84% |
| 2026-04-29 | 6.39 | 6.55 | 6.35 | 6.50 | +1.40% | 0.63 | 0.91% |
| 2026-04-28 | 6.65 | 6.65 | 6.38 | 6.41 | -3.46% | 1.15 | 1.67% |
| 2026-04-27 | 6.72 | 6.72 | 6.61 | 6.64 | -1.19% | 1.00 | 1.40% |
| 2026-04-24 | 6.50 | 6.72 | 6.49 | 6.72 | +2.75% | 1.20 | 1.69% |
| 2026-04-23 | 6.69 | 6.69 | 6.48 | 6.54 | -1.65% | 0.99 | 1.43% |
| 2026-04-22 | 6.69 | 6.75 | 6.63 | 6.65 | -1.19% | 0.95 | 1.33% |