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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.21 | 4.28 | 4.18 | 4.28 | +2.15% | 0.55 | 1.20% |
| 2025-06-23 | 4.08 | 4.19 | 4.05 | 4.19 | +2.20% | 0.39 | 0.89% |
| 2025-06-20 | 4.19 | 4.25 | 4.10 | 4.10 | -2.61% | 0.69 | 1.56% |
| 2025-06-19 | 4.24 | 4.37 | 4.21 | 4.21 | -0.94% | 0.84 | 1.84% |
| 2025-06-18 | 4.28 | 4.29 | 4.22 | 4.25 | -1.16% | 0.46 | 1.01% |
| 2025-06-17 | 4.21 | 4.33 | 4.21 | 4.30 | +2.38% | 0.71 | 1.55% |
| 2025-06-16 | 4.15 | 4.20 | 4.15 | 4.20 | +0.72% | 0.35 | 0.78% |
| 2025-06-13 | 4.25 | 4.28 | 4.14 | 4.17 | -2.57% | 0.70 | 1.56% |
| 2025-06-12 | 4.29 | 4.30 | 4.26 | 4.28 | -0.70% | 0.43 | 0.95% |
| 2025-06-11 | 4.25 | 4.31 | 4.25 | 4.31 | +0.94% | 0.54 | 1.18% |
| 2025-06-10 | 4.30 | 4.35 | 4.20 | 4.27 | -0.70% | 0.68 | 1.49% |
| 2025-06-09 | 4.32 | 4.35 | 4.27 | 4.30 | +0.23% | 0.65 | 1.41% |
| 2025-06-06 | 4.20 | 4.37 | 4.19 | 4.29 | +2.63% | 1.03 | 2.24% |
| 2025-06-05 | 4.21 | 4.25 | 4.17 | 4.18 | -0.71% | 0.51 | 1.15% |
| 2025-06-04 | 4.12 | 4.22 | 4.12 | 4.21 | +1.69% | 0.41 | 0.92% |
| 2025-06-03 | 4.07 | 4.14 | 4.05 | 4.14 | +1.72% | 0.39 | 0.89% |
| 2025-05-30 | 4.13 | 4.15 | 4.06 | 4.07 | -1.93% | 0.47 | 1.07% |
| 2025-05-29 | 4.04 | 4.17 | 4.04 | 4.15 | +2.47% | 0.58 | 1.32% |
| 2025-05-28 | 4.16 | 4.16 | 4.03 | 4.05 | -2.17% | 0.66 | 1.53% |
| 2025-05-27 | 4.14 | 4.18 | 4.12 | 4.14 | -0.24% | 0.42 | 0.96% |