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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.31 | 6.39 | 6.28 | 6.28 | -0.16% | 0.66 | 0.98% |
| 2026-02-12 | 6.36 | 6.38 | 6.27 | 6.29 | -1.26% | 0.80 | 1.19% |
| 2026-02-11 | 6.24 | 6.42 | 6.22 | 6.37 | +2.41% | 1.23 | 1.81% |
| 2026-02-10 | 6.28 | 6.30 | 6.21 | 6.22 | -1.27% | 0.73 | 1.10% |
| 2026-02-09 | 6.29 | 6.35 | 6.23 | 6.30 | +0.96% | 0.98 | 1.46% |
| 2026-02-06 | 6.13 | 6.28 | 6.09 | 6.24 | +1.63% | 1.25 | 1.89% |
| 2026-02-05 | 6.09 | 6.20 | 6.09 | 6.14 | +0.33% | 0.82 | 1.25% |
| 2026-02-04 | 6.05 | 6.13 | 6.04 | 6.12 | +0.66% | 0.74 | 1.15% |
| 2026-02-03 | 6.00 | 6.09 | 5.99 | 6.08 | +2.01% | 0.75 | 1.16% |
| 2026-02-02 | 6.13 | 6.24 | 5.92 | 5.96 | -2.13% | 1.31 | 2.02% |
| 2026-01-30 | 6.12 | 6.25 | 6.03 | 6.09 | -0.65% | 1.07 | 1.64% |
| 2026-01-29 | 6.36 | 6.39 | 6.12 | 6.13 | -4.52% | 1.84 | 2.76% |
| 2026-01-28 | 6.39 | 6.51 | 6.30 | 6.42 | +0.63% | 1.28 | 1.87% |
| 2026-01-27 | 6.38 | 6.48 | 6.23 | 6.38 | +0.47% | 1.40 | 2.07% |
| 2026-01-26 | 6.27 | 6.51 | 6.18 | 6.35 | +1.28% | 2.15 | 3.19% |
| 2026-01-23 | 6.11 | 6.28 | 6.10 | 6.27 | +2.79% | 1.63 | 2.47% |
| 2026-01-22 | 6.13 | 6.13 | 6.05 | 6.10 | 0.00% | 0.82 | 1.27% |
| 2026-01-21 | 6.09 | 6.16 | 6.03 | 6.10 | +0.83% | 0.97 | 1.48% |
| 2026-01-20 | 6.02 | 6.15 | 5.94 | 6.05 | +0.83% | 1.41 | 2.18% |
| 2026-01-19 | 5.87 | 6.02 | 5.84 | 6.00 | +2.04% | 0.97 | 1.54% |