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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.07 | 8.13 | 7.97 | 8.00 | -1.60% | 2.26 | 5.32% |
| 2025-07-21 | 8.20 | 8.22 | 8.06 | 8.13 | +0.37% | 2.75 | 6.36% |
| 2025-07-18 | 8.09 | 8.17 | 8.04 | 8.10 | +0.12% | 2.05 | 4.79% |
| 2025-07-17 | 7.93 | 8.15 | 7.92 | 8.09 | +1.25% | 2.60 | 6.07% |
| 2025-07-16 | 8.11 | 8.24 | 7.97 | 7.99 | -0.25% | 2.97 | 6.91% |
| 2025-07-15 | 7.92 | 8.03 | 7.70 | 8.01 | +0.38% | 3.09 | 7.41% |
| 2025-07-14 | 8.22 | 8.24 | 7.92 | 7.98 | -0.99% | 2.54 | 6.00% |
| 2025-07-11 | 7.79 | 8.33 | 7.76 | 8.06 | +4.00% | 6.17 | 14.29% |
| 2025-07-10 | 7.82 | 7.86 | 7.68 | 7.75 | -0.90% | 1.37 | 3.34% |
| 2025-07-09 | 7.87 | 7.95 | 7.81 | 7.82 | -1.01% | 1.29 | 3.08% |
| 2025-07-08 | 7.78 | 7.90 | 7.72 | 7.90 | +1.80% | 1.38 | 3.32% |
| 2025-07-07 | 7.75 | 7.81 | 7.69 | 7.76 | -0.13% | 1.08 | 2.63% |
| 2025-07-04 | 7.99 | 8.00 | 7.77 | 7.77 | -2.26% | 1.76 | 4.21% |
| 2025-07-03 | 7.90 | 8.05 | 7.88 | 7.95 | +0.89% | 1.49 | 3.51% |
| 2025-07-02 | 7.98 | 8.00 | 7.79 | 7.88 | -1.38% | 1.73 | 4.14% |
| 2025-07-01 | 8.06 | 8.16 | 7.97 | 7.99 | -0.87% | 2.32 | 5.44% |
| 2025-06-30 | 7.89 | 8.12 | 7.89 | 8.06 | +2.15% | 2.27 | 5.32% |
| 2025-06-27 | 7.92 | 8.05 | 7.87 | 7.89 | -0.50% | 2.09 | 4.97% |
| 2025-06-26 | 7.96 | 8.09 | 7.91 | 7.93 | -0.88% | 2.83 | 6.67% |
| 2025-06-25 | 7.88 | 8.02 | 7.80 | 8.00 | +0.76% | 2.73 | 6.48% |