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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.13 | 4.19 | 4.12 | 4.15 | +0.73% | 0.45 | 1.02% |
| 2025-05-23 | 4.20 | 4.25 | 4.11 | 4.12 | -2.14% | 0.71 | 1.58% |
| 2025-05-22 | 4.35 | 4.37 | 4.21 | 4.21 | -3.44% | 0.94 | 2.05% |
| 2025-05-21 | 4.38 | 4.41 | 4.35 | 4.36 | -0.68% | 0.63 | 1.34% |
| 2025-05-20 | 4.41 | 4.44 | 4.38 | 4.39 | -0.68% | 0.69 | 1.46% |
| 2025-05-19 | 4.34 | 4.43 | 4.32 | 4.42 | +2.08% | 0.80 | 1.71% |
| 2025-05-16 | 4.37 | 4.40 | 4.33 | 4.33 | +0.70% | 0.64 | 1.38% |
| 2025-05-15 | 4.34 | 4.42 | 4.30 | 4.30 | -1.60% | 0.75 | 1.61% |
| 2025-05-14 | 4.39 | 4.49 | 4.34 | 4.37 | -0.91% | 1.05 | 2.23% |
| 2025-05-13 | 4.40 | 4.56 | 4.34 | 4.41 | +1.38% | 1.46 | 3.09% |
| 2025-05-12 | 4.40 | 4.42 | 4.29 | 4.35 | +0.23% | 0.88 | 1.89% |
| 2025-05-09 | 4.31 | 4.45 | 4.25 | 4.34 | +0.93% | 1.26 | 2.71% |
| 2025-05-08 | 4.26 | 4.35 | 4.23 | 4.30 | +0.47% | 0.93 | 2.04% |
| 2025-05-07 | 4.19 | 4.37 | 4.15 | 4.28 | +3.13% | 1.50 | 3.31% |
| 2025-05-06 | 4.12 | 4.16 | 4.07 | 4.15 | +2.22% | 0.77 | 1.75% |