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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.06 | 6.07 | 5.88 | 5.88 | -2.49% | 1.22 | 1.92% |
| 2026-01-15 | 5.93 | 6.08 | 5.91 | 6.03 | +1.17% | 1.08 | 1.68% |
| 2026-01-14 | 5.90 | 6.05 | 5.90 | 5.96 | +1.02% | 1.48 | 2.32% |
| 2026-01-13 | 5.85 | 6.03 | 5.83 | 5.90 | +0.51% | 1.11 | 1.75% |
| 2026-01-12 | 5.92 | 5.93 | 5.82 | 5.87 | -1.01% | 1.38 | 2.21% |
| 2026-01-09 | 5.93 | 5.99 | 5.89 | 5.93 | -0.50% | 1.07 | 1.70% |
| 2026-01-08 | 6.00 | 6.02 | 5.95 | 5.96 | -0.67% | 0.99 | 1.55% |
| 2026-01-07 | 6.14 | 6.15 | 5.98 | 6.00 | -2.12% | 1.36 | 2.10% |
| 2026-01-06 | 6.07 | 6.19 | 6.05 | 6.13 | +1.16% | 1.36 | 2.09% |
| 2026-01-05 | 6.04 | 6.15 | 6.04 | 6.06 | +0.50% | 1.06 | 1.64% |
| 2025-12-31 | 6.07 | 6.14 | 6.01 | 6.03 | -1.15% | 0.89 | 1.38% |
| 2025-12-30 | 5.92 | 6.12 | 5.91 | 6.10 | +2.35% | 1.28 | 1.99% |
| 2025-12-29 | 5.95 | 6.03 | 5.86 | 5.96 | +0.17% | 0.89 | 1.40% |
| 2025-12-26 | 5.97 | 6.03 | 5.92 | 5.95 | -0.17% | 0.77 | 1.21% |
| 2025-12-25 | 5.88 | 5.98 | 5.88 | 5.96 | 0.00% | 0.65 | 1.03% |
| 2025-12-24 | 5.91 | 6.05 | 5.91 | 5.96 | +0.34% | 0.73 | 1.15% |
| 2025-12-23 | 5.89 | 5.98 | 5.84 | 5.94 | +0.85% | 0.79 | 1.26% |
| 2025-12-22 | 5.80 | 5.91 | 5.79 | 5.89 | +1.90% | 0.79 | 1.26% |
| 2025-12-19 | 5.67 | 5.81 | 5.66 | 5.78 | +2.66% | 0.68 | 1.11% |
| 2025-12-18 | 5.69 | 5.76 | 5.63 | 5.63 | -1.75% | 0.59 | 0.98% |