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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.06 | 5.28 | 5.06 | 5.26 | +4.16% | 1.48 | 2.67% |
| 2025-07-21 | 4.98 | 5.12 | 4.98 | 5.05 | +1.41% | 0.73 | 1.35% |
| 2025-07-18 | 4.92 | 5.03 | 4.92 | 4.98 | +0.61% | 0.63 | 1.18% |
| 2025-07-17 | 4.98 | 5.00 | 4.91 | 4.95 | 0.00% | 0.60 | 1.13% |
| 2025-07-16 | 4.97 | 5.03 | 4.90 | 4.95 | -1.20% | 0.93 | 1.76% |
| 2025-07-15 | 4.98 | 5.11 | 4.97 | 5.01 | +0.20% | 0.86 | 1.59% |
| 2025-07-14 | 5.01 | 5.05 | 4.95 | 5.00 | -0.40% | 0.59 | 1.11% |
| 2025-07-11 | 5.01 | 5.11 | 4.95 | 5.02 | 0.00% | 1.15 | 2.15% |
| 2025-07-10 | 5.11 | 5.28 | 4.95 | 5.02 | -1.95% | 1.91 | 3.48% |
| 2025-07-09 | 5.08 | 5.16 | 5.05 | 5.12 | +0.59% | 1.24 | 2.29% |
| 2025-07-08 | 4.86 | 5.18 | 4.82 | 5.09 | +4.73% | 1.86 | 3.48% |
| 2025-07-07 | 4.83 | 4.95 | 4.83 | 4.86 | +1.67% | 1.01 | 1.95% |
| 2025-07-04 | 4.89 | 4.95 | 4.77 | 4.78 | -2.25% | 1.42 | 2.76% |
| 2025-07-03 | 4.66 | 5.00 | 4.64 | 4.89 | +5.16% | 2.18 | 4.24% |
| 2025-07-02 | 4.65 | 4.72 | 4.58 | 4.65 | +0.43% | 1.26 | 2.55% |
| 2025-07-01 | 4.46 | 4.75 | 4.39 | 4.63 | +4.28% | 1.88 | 3.85% |
| 2025-06-30 | 4.40 | 4.50 | 4.40 | 4.44 | +1.83% | 0.81 | 1.71% |
| 2025-06-27 | 4.30 | 4.48 | 4.29 | 4.36 | +1.87% | 1.04 | 2.21% |
| 2025-06-26 | 4.32 | 4.36 | 4.27 | 4.28 | -1.15% | 0.76 | 1.64% |
| 2025-06-25 | 4.29 | 4.36 | 4.27 | 4.33 | +1.17% | 0.85 | 1.84% |