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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.37 | 5.44 | 5.31 | 5.38 | +0.19% | 1.05 | 1.84% |
| 2025-08-18 | 5.55 | 5.55 | 5.35 | 5.37 | -2.19% | 2.15 | 3.72% |
| 2025-08-15 | 5.20 | 5.50 | 5.16 | 5.49 | +5.78% | 1.98 | 3.46% |
| 2025-08-14 | 5.08 | 5.31 | 5.08 | 5.19 | +2.17% | 1.55 | 2.80% |
| 2025-08-13 | 5.05 | 5.11 | 5.05 | 5.08 | +0.40% | 0.57 | 1.05% |
| 2025-08-12 | 5.05 | 5.09 | 5.02 | 5.06 | 0.00% | 0.41 | 0.76% |
| 2025-08-11 | 5.06 | 5.07 | 5.02 | 5.06 | +0.40% | 0.40 | 0.75% |
| 2025-08-08 | 5.05 | 5.08 | 4.99 | 5.04 | -0.20% | 0.52 | 0.97% |
| 2025-08-07 | 5.09 | 5.10 | 5.04 | 5.05 | -0.20% | 0.53 | 0.99% |
| 2025-08-06 | 5.11 | 5.11 | 5.06 | 5.06 | -0.98% | 0.50 | 0.93% |
| 2025-08-05 | 4.96 | 5.13 | 4.95 | 5.11 | +2.82% | 0.84 | 1.57% |
| 2025-08-04 | 4.90 | 5.01 | 4.89 | 4.97 | +0.40% | 0.43 | 0.81% |
| 2025-08-01 | 4.92 | 5.01 | 4.89 | 4.95 | +1.23% | 0.46 | 0.87% |
| 2025-07-31 | 4.92 | 4.98 | 4.88 | 4.89 | -0.61% | 0.58 | 1.11% |
| 2025-07-30 | 5.06 | 5.06 | 4.90 | 4.92 | -2.38% | 1.02 | 1.93% |
| 2025-07-29 | 5.06 | 5.12 | 5.03 | 5.04 | -0.40% | 0.64 | 1.19% |
| 2025-07-28 | 5.04 | 5.08 | 5.00 | 5.06 | +0.40% | 0.56 | 1.05% |
| 2025-07-25 | 5.18 | 5.20 | 5.01 | 5.04 | -2.33% | 1.07 | 1.99% |
| 2025-07-24 | 5.20 | 5.20 | 5.13 | 5.16 | -0.39% | 0.69 | 1.25% |
| 2025-07-23 | 5.27 | 5.31 | 5.12 | 5.18 | -1.52% | 0.96 | 1.73% |