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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.68 | 5.69 | 5.62 | 5.65 | -0.70% | 0.37 | 1.25% |
| 2026-04-20 | 5.59 | 5.76 | 5.57 | 5.69 | +1.61% | 0.51 | 1.71% |
| 2026-04-17 | 5.66 | 5.67 | 5.56 | 5.60 | -0.89% | 0.38 | 1.27% |
| 2026-04-16 | 5.59 | 5.67 | 5.59 | 5.65 | +0.89% | 0.36 | 1.20% |
| 2026-04-15 | 5.69 | 5.70 | 5.58 | 5.60 | -1.06% | 0.34 | 1.15% |
| 2026-04-14 | 5.71 | 5.73 | 5.60 | 5.66 | 0.00% | 0.35 | 1.15% |
| 2026-04-13 | 5.52 | 5.67 | 5.51 | 5.66 | +1.80% | 0.35 | 1.18% |
| 2026-04-10 | 5.56 | 5.63 | 5.56 | 5.56 | +0.72% | 0.37 | 1.23% |
| 2026-04-09 | 5.65 | 5.65 | 5.51 | 5.52 | -3.33% | 0.48 | 1.64% |
| 2026-04-08 | 5.58 | 5.71 | 5.54 | 5.71 | +5.35% | 0.56 | 1.89% |
| 2026-04-07 | 5.41 | 5.47 | 5.38 | 5.42 | +0.18% | 0.28 | 0.98% |
| 2026-04-03 | 5.56 | 5.58 | 5.39 | 5.41 | -2.17% | 0.39 | 1.34% |
| 2026-04-02 | 5.71 | 5.71 | 5.51 | 5.53 | -3.15% | 0.46 | 1.57% |
| 2026-04-01 | 5.79 | 5.82 | 5.67 | 5.71 | +0.53% | 0.40 | 1.33% |
| 2026-03-31 | 5.72 | 5.84 | 5.66 | 5.68 | -0.70% | 0.45 | 1.46% |
| 2026-03-30 | 5.64 | 5.73 | 5.62 | 5.72 | -0.35% | 0.27 | 0.88% |
| 2026-03-27 | 5.53 | 5.74 | 5.53 | 5.74 | +1.77% | 0.37 | 1.22% |
| 2026-03-26 | 5.78 | 5.86 | 5.62 | 5.64 | -2.25% | 0.54 | 1.77% |
| 2026-03-25 | 5.63 | 5.78 | 5.59 | 5.77 | +3.40% | 0.54 | 1.78% |
| 2026-03-24 | 5.57 | 5.58 | 5.40 | 5.58 | +2.20% | 0.59 | 2.03% |