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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.10 | 6.24 | 5.93 | 5.97 | -5.24% | 1.33 | 2.06% |
| 2026-03-20 | 6.50 | 6.57 | 6.29 | 6.30 | -2.48% | 1.17 | 1.71% |
| 2026-03-19 | 6.64 | 6.65 | 6.43 | 6.46 | -3.15% | 1.19 | 1.71% |
| 2026-03-18 | 6.59 | 6.68 | 6.50 | 6.67 | +1.06% | 0.83 | 1.18% |
| 2026-03-17 | 6.80 | 6.86 | 6.59 | 6.60 | -3.37% | 1.55 | 2.17% |
| 2026-03-16 | 6.75 | 6.90 | 6.72 | 6.83 | +1.19% | 1.12 | 1.55% |
| 2026-03-13 | 6.93 | 6.98 | 6.73 | 6.75 | -2.46% | 1.46 | 1.99% |
| 2026-03-12 | 6.77 | 7.05 | 6.72 | 6.92 | +2.52% | 2.02 | 2.75% |
| 2026-03-11 | 6.75 | 6.83 | 6.70 | 6.75 | +0.15% | 0.94 | 1.30% |
| 2026-03-10 | 6.79 | 6.79 | 6.68 | 6.74 | +0.30% | 0.79 | 1.10% |
| 2026-03-09 | 6.50 | 6.74 | 6.45 | 6.72 | +1.82% | 1.43 | 2.03% |
| 2026-03-06 | 6.45 | 6.64 | 6.40 | 6.60 | +2.17% | 0.88 | 1.25% |
| 2026-03-05 | 6.52 | 6.57 | 6.42 | 6.46 | +1.25% | 1.00 | 1.44% |
| 2026-03-04 | 6.31 | 6.53 | 6.30 | 6.38 | +0.31% | 1.49 | 2.18% |
| 2026-03-03 | 6.86 | 6.90 | 6.34 | 6.36 | -7.02% | 2.64 | 3.78% |
| 2026-03-02 | 6.71 | 6.91 | 6.70 | 6.84 | 0.00% | 1.72 | 2.37% |
| 2026-02-27 | 6.66 | 6.93 | 6.61 | 6.84 | +2.86% | 1.97 | 2.71% |
| 2026-02-26 | 6.61 | 6.69 | 6.53 | 6.65 | +0.45% | 1.19 | 1.70% |
| 2026-02-25 | 6.37 | 6.74 | 6.36 | 6.62 | +3.92% | 2.02 | 2.87% |
| 2026-02-24 | 6.34 | 6.44 | 6.32 | 6.37 | +1.43% | 0.84 | 1.23% |