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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.60 | 5.72 | 5.40 | 5.46 | -5.70% | 0.78 | 2.65% |
| 2026-03-20 | 6.02 | 6.06 | 5.78 | 5.79 | -3.50% | 0.67 | 2.13% |
| 2026-03-19 | 6.15 | 6.17 | 5.97 | 6.00 | -3.85% | 0.71 | 2.21% |
| 2026-03-18 | 6.19 | 6.24 | 6.13 | 6.24 | +0.97% | 0.34 | 1.02% |
| 2026-03-17 | 6.28 | 6.29 | 6.18 | 6.18 | -1.28% | 0.43 | 1.29% |
| 2026-03-16 | 6.19 | 6.29 | 6.17 | 6.26 | +1.13% | 0.33 | 0.99% |
| 2026-03-13 | 6.20 | 6.28 | 6.18 | 6.19 | -0.96% | 0.44 | 1.33% |
| 2026-03-12 | 6.35 | 6.40 | 6.25 | 6.25 | -2.04% | 0.46 | 1.36% |
| 2026-03-11 | 6.45 | 6.45 | 6.34 | 6.38 | -0.93% | 0.40 | 1.18% |
| 2026-03-10 | 6.36 | 6.47 | 6.33 | 6.44 | +2.22% | 0.48 | 1.40% |
| 2026-03-09 | 6.14 | 6.30 | 6.12 | 6.30 | +0.64% | 0.57 | 1.74% |
| 2026-03-06 | 6.17 | 6.27 | 6.15 | 6.26 | +0.97% | 0.45 | 1.38% |
| 2026-03-05 | 6.22 | 6.26 | 6.16 | 6.20 | +1.31% | 0.44 | 1.32% |
| 2026-03-04 | 6.10 | 6.22 | 6.05 | 6.12 | -0.81% | 0.63 | 1.95% |
| 2026-03-03 | 6.52 | 6.53 | 6.16 | 6.17 | -5.08% | 1.02 | 3.05% |
| 2026-03-02 | 6.64 | 6.66 | 6.46 | 6.50 | -3.42% | 0.94 | 2.72% |
| 2026-02-27 | 6.69 | 6.75 | 6.67 | 6.73 | +0.60% | 0.53 | 1.50% |
| 2026-02-26 | 6.72 | 6.75 | 6.68 | 6.69 | -0.59% | 0.54 | 1.51% |
| 2026-02-25 | 6.64 | 6.74 | 6.63 | 6.73 | +1.36% | 0.54 | 1.52% |
| 2026-02-24 | 6.66 | 6.71 | 6.60 | 6.64 | +0.45% | 0.53 | 1.50% |