ST创意 sz.300366
5.82
+1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.80 | 5.83 | 5.73 | 5.82 | +1.39% | 0.36 | 1.17% |
| 2026-05-21 | 5.92 | 6.02 | 5.71 | 5.74 | -3.37% | 0.61 | 1.95% |
| 2026-05-20 | 6.03 | 6.08 | 5.90 | 5.94 | -2.46% | 0.58 | 1.83% |
| 2026-05-19 | 5.83 | 6.12 | 5.81 | 6.09 | +4.46% | 0.78 | 2.42% |
| 2026-05-18 | 5.80 | 5.88 | 5.73 | 5.83 | +0.87% | 0.36 | 1.17% |
| 2026-05-15 | 5.74 | 5.93 | 5.73 | 5.78 | +0.70% | 0.47 | 1.52% |
| 2026-05-14 | 5.87 | 5.89 | 5.72 | 5.74 | -2.38% | 0.40 | 1.31% |
| 2026-05-13 | 5.72 | 5.89 | 5.69 | 5.88 | +2.44% | 0.54 | 1.77% |
| 2026-05-12 | 5.83 | 5.86 | 5.73 | 5.74 | -2.21% | 0.46 | 1.49% |
| 2026-05-11 | 5.89 | 5.91 | 5.78 | 5.87 | +0.51% | 0.52 | 1.67% |
| 2026-05-08 | 5.78 | 5.88 | 5.77 | 5.84 | +0.86% | 0.41 | 1.32% |
| 2026-05-07 | 5.66 | 5.83 | 5.61 | 5.79 | +2.30% | 0.65 | 2.13% |
| 2026-05-06 | 5.61 | 5.68 | 5.58 | 5.66 | +0.89% | 0.53 | 1.78% |
| 2026-04-30 | 5.40 | 5.63 | 5.40 | 5.61 | +3.89% | 0.80 | 2.71% |
| 2026-04-29 | 5.50 | 5.58 | 5.35 | 5.40 | +5.47% | 0.89 | 3.09% |
| 2026-04-28 | 5.25 | 5.28 | 5.11 | 5.12 | -4.12% | 0.48 | 1.73% |
| 2026-04-27 | 5.13 | 5.42 | 4.97 | 5.34 | +3.69% | 0.81 | 2.97% |
| 2026-04-24 | 5.39 | 5.40 | 5.05 | 5.15 | -5.16% | 0.98 | 3.56% |
| 2026-04-23 | 5.55 | 5.56 | 5.43 | 5.43 | -2.16% | 0.45 | 1.54% |
| 2026-04-22 | 5.65 | 5.65 | 5.53 | 5.55 | -1.77% | 0.45 | 1.51% |