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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.82 | 7.96 | 7.70 | 7.94 | +2.58% | 2.78 | 6.66% |
| 2025-06-23 | 7.33 | 7.75 | 7.21 | 7.74 | +3.61% | 2.33 | 5.80% |
| 2025-06-20 | 7.72 | 7.77 | 7.41 | 7.47 | -5.08% | 2.53 | 6.35% |
| 2025-06-19 | 7.71 | 8.24 | 7.71 | 7.87 | +2.74% | 4.78 | 11.32% |
| 2025-06-18 | 7.63 | 7.70 | 7.57 | 7.66 | -0.26% | 1.24 | 3.06% |
| 2025-06-17 | 7.61 | 7.71 | 7.55 | 7.68 | +0.52% | 1.51 | 3.73% |
| 2025-06-16 | 7.33 | 7.66 | 7.30 | 7.64 | +3.38% | 2.02 | 5.03% |
| 2025-06-13 | 7.71 | 7.72 | 7.39 | 7.39 | -4.89% | 2.91 | 7.31% |
| 2025-06-12 | 7.79 | 7.87 | 7.70 | 7.77 | -0.64% | 1.73 | 4.20% |
| 2025-06-11 | 7.95 | 7.95 | 7.77 | 7.82 | -1.39% | 2.24 | 5.39% |
| 2025-06-10 | 8.14 | 8.16 | 7.80 | 7.93 | -2.82% | 2.74 | 6.49% |
| 2025-06-09 | 7.97 | 8.25 | 7.97 | 8.16 | +3.03% | 3.23 | 7.51% |
| 2025-06-06 | 8.10 | 8.18 | 7.90 | 7.92 | -3.30% | 3.10 | 7.31% |
| 2025-06-05 | 8.03 | 8.48 | 7.95 | 8.19 | +1.61% | 3.96 | 9.11% |
| 2025-06-04 | 8.18 | 8.27 | 8.02 | 8.06 | -2.66% | 3.66 | 8.55% |
| 2025-06-03 | 8.68 | 8.98 | 8.15 | 8.28 | -2.01% | 5.80 | 12.98% |
| 2025-05-30 | 8.25 | 8.60 | 8.14 | 8.45 | +1.32% | 6.41 | 14.35% |
| 2025-05-29 | 8.26 | 8.36 | 8.03 | 8.34 | +0.48% | 5.91 | 13.54% |
| 2025-05-28 | 7.86 | 8.59 | 7.77 | 8.30 | +5.60% | 7.37 | 16.92% |
| 2025-05-27 | 7.61 | 7.98 | 7.48 | 7.86 | +3.29% | 3.87 | 9.38% |