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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.89 | 4.98 | 4.85 | 4.96 | +1.02% | 0.58 | 1.10% |
| 2025-10-21 | 4.87 | 4.91 | 4.84 | 4.91 | +1.24% | 0.53 | 1.01% |
| 2025-10-20 | 4.76 | 4.87 | 4.76 | 4.85 | +2.54% | 0.49 | 0.96% |
| 2025-10-17 | 4.85 | 4.89 | 4.73 | 4.73 | -2.47% | 0.54 | 1.06% |
| 2025-10-16 | 4.91 | 4.94 | 4.83 | 4.85 | -1.22% | 0.46 | 0.89% |
| 2025-10-15 | 4.89 | 4.93 | 4.83 | 4.91 | +0.61% | 0.51 | 0.98% |
| 2025-10-14 | 5.01 | 5.03 | 4.86 | 4.88 | -1.81% | 0.53 | 1.01% |
| 2025-10-13 | 4.85 | 4.98 | 4.80 | 4.97 | -0.40% | 0.55 | 1.05% |
| 2025-10-10 | 5.05 | 5.07 | 4.97 | 4.99 | -1.19% | 0.70 | 1.32% |
| 2025-10-09 | 5.15 | 5.15 | 5.05 | 5.05 | -0.39% | 0.63 | 1.16% |
| 2025-09-30 | 5.00 | 5.12 | 4.98 | 5.07 | +1.81% | 0.59 | 1.10% |
| 2025-09-29 | 4.89 | 5.03 | 4.89 | 4.98 | +1.43% | 0.59 | 1.12% |
| 2025-09-26 | 4.93 | 4.97 | 4.88 | 4.91 | 0.00% | 0.47 | 0.90% |
| 2025-09-25 | 4.88 | 5.02 | 4.85 | 4.91 | +0.61% | 0.74 | 1.40% |
| 2025-09-24 | 4.75 | 4.89 | 4.75 | 4.88 | +1.88% | 0.60 | 1.16% |
| 2025-09-23 | 4.95 | 5.00 | 4.69 | 4.79 | -3.43% | 1.09 | 2.12% |
| 2025-09-22 | 4.93 | 4.99 | 4.90 | 4.96 | +0.61% | 0.54 | 1.03% |
| 2025-09-19 | 5.05 | 5.09 | 4.93 | 4.93 | -2.57% | 0.99 | 1.86% |
| 2025-09-18 | 5.23 | 5.23 | 4.99 | 5.06 | -3.07% | 1.43 | 2.62% |
| 2025-09-17 | 5.29 | 5.31 | 5.19 | 5.22 | -1.14% | 0.94 | 1.68% |