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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.59 | 8.85 | 8.54 | 8.73 | +1.63% | 4.23 | 9.15% |
| 2025-08-18 | 8.37 | 8.66 | 8.35 | 8.59 | +2.87% | 4.22 | 9.29% |
| 2025-08-15 | 8.11 | 8.36 | 8.10 | 8.35 | +2.58% | 2.62 | 5.97% |
| 2025-08-14 | 8.46 | 8.47 | 8.12 | 8.14 | -3.90% | 3.48 | 7.93% |
| 2025-08-13 | 8.58 | 8.59 | 8.43 | 8.47 | -1.28% | 3.07 | 6.82% |
| 2025-08-12 | 8.50 | 8.82 | 8.39 | 8.58 | +0.35% | 4.36 | 9.60% |
| 2025-08-11 | 8.42 | 8.89 | 8.42 | 8.55 | +1.42% | 3.77 | 8.25% |
| 2025-08-08 | 8.69 | 8.71 | 8.39 | 8.43 | -2.54% | 4.01 | 8.87% |
| 2025-08-07 | 8.56 | 8.85 | 8.52 | 8.65 | +0.46% | 4.80 | 10.45% |
| 2025-08-06 | 8.33 | 8.66 | 8.29 | 8.61 | +3.24% | 5.56 | 12.27% |
| 2025-08-05 | 8.30 | 8.45 | 8.23 | 8.34 | +0.60% | 2.87 | 6.50% |
| 2025-08-04 | 8.17 | 8.30 | 8.07 | 8.29 | +0.48% | 2.76 | 6.32% |
| 2025-08-01 | 8.08 | 8.26 | 7.92 | 8.25 | +2.10% | 3.64 | 8.44% |
| 2025-07-31 | 8.06 | 8.35 | 8.06 | 8.08 | +0.12% | 3.62 | 8.33% |
| 2025-07-30 | 8.29 | 8.35 | 8.00 | 8.07 | -2.65% | 3.16 | 7.29% |
| 2025-07-29 | 8.11 | 8.45 | 8.02 | 8.29 | +2.09% | 4.65 | 10.58% |
| 2025-07-28 | 8.22 | 8.28 | 8.06 | 8.12 | -0.25% | 1.77 | 4.10% |
| 2025-07-25 | 8.10 | 8.18 | 8.04 | 8.14 | +0.99% | 2.27 | 5.28% |
| 2025-07-24 | 7.90 | 8.08 | 7.90 | 8.06 | +1.90% | 1.89 | 4.45% |
| 2025-07-23 | 7.97 | 8.02 | 7.89 | 7.91 | -1.12% | 1.74 | 4.11% |