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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.10 | 6.30 | 5.80 | 5.88 | -6.22% | 3.43 | 5.35% |
| 2025-11-18 | 6.64 | 6.83 | 6.24 | 6.27 | -5.57% | 4.35 | 6.31% |
| 2025-11-17 | 6.35 | 6.64 | 6.35 | 6.64 | +5.73% | 4.45 | 6.39% |
| 2025-11-14 | 6.15 | 6.50 | 6.01 | 6.28 | +2.11% | 4.74 | 7.12% |
| 2025-11-13 | 5.83 | 6.66 | 5.82 | 6.15 | +7.89% | 5.57 | 8.41% |
| 2025-11-12 | 5.80 | 5.83 | 5.63 | 5.70 | -0.87% | 1.68 | 2.76% |
| 2025-11-11 | 5.64 | 5.84 | 5.61 | 5.75 | +2.13% | 1.99 | 3.24% |
| 2025-11-10 | 5.54 | 5.78 | 5.48 | 5.63 | +3.68% | 2.41 | 4.02% |
| 2025-11-07 | 5.24 | 5.52 | 5.22 | 5.43 | +3.23% | 2.08 | 3.59% |
| 2025-11-06 | 5.29 | 5.33 | 5.25 | 5.26 | -0.57% | 0.64 | 1.14% |
| 2025-11-05 | 5.16 | 5.31 | 5.15 | 5.29 | +1.15% | 0.88 | 1.56% |
| 2025-11-04 | 5.20 | 5.29 | 5.14 | 5.23 | 0.00% | 0.76 | 1.38% |
| 2025-11-03 | 5.10 | 5.27 | 5.06 | 5.23 | +2.55% | 1.14 | 2.06% |
| 2025-10-31 | 4.98 | 5.12 | 4.98 | 5.10 | +2.20% | 0.86 | 1.58% |
| 2025-10-30 | 5.02 | 5.07 | 4.99 | 4.99 | -0.80% | 0.56 | 1.05% |
| 2025-10-29 | 5.00 | 5.04 | 4.96 | 5.03 | +0.60% | 0.49 | 0.93% |
| 2025-10-28 | 5.02 | 5.07 | 5.00 | 5.00 | -0.60% | 0.52 | 0.97% |
| 2025-10-27 | 5.05 | 5.09 | 4.99 | 5.03 | -1.37% | 0.85 | 1.58% |
| 2025-10-24 | 5.02 | 5.11 | 4.99 | 5.10 | +2.00% | 0.74 | 1.37% |
| 2025-10-23 | 4.96 | 5.03 | 4.93 | 5.00 | +0.81% | 0.60 | 1.12% |