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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.65 | 5.75 | 5.61 | 5.73 | +1.42% | 0.68 | 1.13% |
| 2025-12-16 | 5.77 | 5.83 | 5.61 | 5.65 | -3.09% | 0.94 | 1.55% |
| 2025-12-15 | 5.93 | 5.97 | 5.81 | 5.83 | -2.51% | 0.79 | 1.26% |
| 2025-12-12 | 5.92 | 6.03 | 5.87 | 5.98 | -0.17% | 0.86 | 1.37% |
| 2025-12-11 | 6.21 | 6.28 | 5.96 | 5.99 | -1.16% | 1.36 | 2.10% |
| 2025-12-10 | 5.89 | 6.14 | 5.79 | 6.06 | +3.59% | 1.38 | 2.17% |
| 2025-12-09 | 5.96 | 6.00 | 5.82 | 5.85 | -2.01% | 1.00 | 1.58% |
| 2025-12-08 | 6.02 | 6.10 | 5.95 | 5.97 | -2.13% | 1.23 | 1.92% |
| 2025-12-05 | 6.05 | 6.15 | 5.96 | 6.10 | +1.84% | 0.96 | 1.49% |
| 2025-12-04 | 6.08 | 6.14 | 5.88 | 5.99 | -1.64% | 0.98 | 1.53% |
| 2025-12-03 | 6.15 | 6.28 | 6.05 | 6.09 | -2.09% | 1.19 | 1.83% |
| 2025-12-02 | 6.02 | 6.32 | 6.02 | 6.22 | +1.63% | 1.72 | 2.61% |
| 2025-12-01 | 6.42 | 6.58 | 6.10 | 6.12 | -1.92% | 2.63 | 3.95% |
| 2025-11-28 | 6.03 | 6.29 | 6.03 | 6.24 | +6.67% | 2.94 | 4.45% |
| 2025-11-27 | 5.83 | 5.99 | 5.83 | 5.85 | +1.92% | 1.61 | 2.57% |
| 2025-11-26 | 5.84 | 5.90 | 5.73 | 5.74 | -1.88% | 1.19 | 1.93% |
| 2025-11-25 | 5.71 | 5.95 | 5.70 | 5.85 | +5.03% | 1.78 | 2.86% |
| 2025-11-24 | 5.55 | 5.64 | 5.48 | 5.57 | +1.64% | 1.23 | 2.08% |
| 2025-11-21 | 5.74 | 5.78 | 5.40 | 5.48 | -6.48% | 2.46 | 4.13% |
| 2025-11-20 | 5.95 | 6.18 | 5.85 | 5.86 | -0.34% | 2.28 | 3.57% |