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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.28 | 5.32 | 5.21 | 5.28 | 0.00% | 0.63 | 1.12% |
| 2025-09-15 | 5.36 | 5.37 | 5.26 | 5.28 | -1.68% | 0.74 | 1.31% |
| 2025-09-12 | 5.46 | 5.47 | 5.34 | 5.37 | -1.47% | 0.92 | 1.60% |
| 2025-09-11 | 5.41 | 5.46 | 5.31 | 5.45 | +0.55% | 0.90 | 1.58% |
| 2025-09-10 | 5.49 | 5.52 | 5.37 | 5.42 | -1.45% | 0.86 | 1.49% |
| 2025-09-09 | 5.47 | 5.67 | 5.44 | 5.50 | +0.73% | 1.30 | 2.20% |
| 2025-09-08 | 5.43 | 5.50 | 5.39 | 5.46 | +1.68% | 1.05 | 1.80% |
| 2025-09-05 | 5.22 | 5.39 | 5.18 | 5.37 | +4.07% | 1.15 | 2.03% |
| 2025-09-04 | 5.24 | 5.32 | 5.03 | 5.16 | -1.15% | 1.09 | 1.96% |
| 2025-09-03 | 5.34 | 5.36 | 5.18 | 5.22 | -1.88% | 0.90 | 1.59% |
| 2025-09-02 | 5.45 | 5.47 | 5.26 | 5.32 | -2.21% | 1.01 | 1.77% |
| 2025-09-01 | 5.35 | 5.47 | 5.34 | 5.44 | +1.49% | 0.83 | 1.44% |
| 2025-08-29 | 5.37 | 5.45 | 5.28 | 5.36 | -0.92% | 0.93 | 1.63% |
| 2025-08-28 | 5.44 | 5.54 | 5.12 | 5.41 | -0.92% | 1.48 | 2.58% |
| 2025-08-27 | 5.68 | 5.77 | 5.44 | 5.46 | -4.21% | 1.60 | 2.66% |
| 2025-08-26 | 5.61 | 5.78 | 5.55 | 5.70 | +1.60% | 1.19 | 1.95% |
| 2025-08-25 | 5.62 | 5.70 | 5.49 | 5.61 | -0.18% | 1.38 | 2.31% |
| 2025-08-22 | 5.72 | 5.86 | 5.55 | 5.62 | -0.71% | 1.64 | 2.71% |
| 2025-08-21 | 5.68 | 5.99 | 5.62 | 5.66 | +0.18% | 2.32 | 3.74% |
| 2025-08-20 | 5.37 | 5.79 | 5.32 | 5.65 | +5.02% | 2.11 | 3.53% |