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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.73 | 6.86 | 6.71 | 6.73 | -0.44% | 0.99 | 1.37% |
| 2026-04-20 | 6.75 | 6.80 | 6.67 | 6.76 | 0.00% | 0.87 | 1.21% |
| 2026-04-17 | 6.65 | 6.76 | 6.62 | 6.76 | +1.35% | 1.07 | 1.50% |
| 2026-04-16 | 6.63 | 6.72 | 6.57 | 6.67 | +0.91% | 0.90 | 1.27% |
| 2026-04-15 | 6.64 | 6.85 | 6.58 | 6.61 | -0.45% | 1.57 | 2.20% |
| 2026-04-14 | 6.60 | 6.64 | 6.54 | 6.64 | +1.22% | 1.03 | 1.46% |
| 2026-04-13 | 6.27 | 6.56 | 6.24 | 6.56 | +3.96% | 1.46 | 2.11% |
| 2026-04-10 | 6.36 | 6.45 | 6.30 | 6.31 | -0.32% | 0.93 | 1.38% |
| 2026-04-09 | 6.33 | 6.38 | 6.31 | 6.33 | -0.94% | 0.58 | 0.86% |
| 2026-04-08 | 6.38 | 6.42 | 6.29 | 6.39 | +2.57% | 0.82 | 1.21% |
| 2026-04-07 | 6.19 | 6.26 | 6.17 | 6.23 | +0.48% | 0.51 | 0.77% |
| 2026-04-03 | 6.33 | 6.38 | 6.17 | 6.20 | -2.05% | 0.72 | 1.08% |
| 2026-04-02 | 6.36 | 6.42 | 6.30 | 6.33 | -0.94% | 0.65 | 0.96% |
| 2026-04-01 | 6.49 | 6.51 | 6.32 | 6.39 | 0.00% | 0.82 | 1.20% |
| 2026-03-31 | 6.50 | 6.64 | 6.39 | 6.39 | -1.39% | 1.10 | 1.59% |
| 2026-03-30 | 6.31 | 6.52 | 6.27 | 6.48 | +1.89% | 1.01 | 1.47% |
| 2026-03-27 | 6.13 | 6.36 | 6.09 | 6.36 | +2.42% | 0.89 | 1.32% |
| 2026-03-26 | 6.28 | 6.37 | 6.18 | 6.21 | -0.48% | 0.83 | 1.24% |
| 2026-03-25 | 6.18 | 6.29 | 6.12 | 6.24 | +2.30% | 0.78 | 1.17% |
| 2026-03-24 | 6.09 | 6.14 | 5.96 | 6.10 | +2.18% | 0.74 | 1.15% |