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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.65 | 6.72 | 6.60 | 6.61 | -0.15% | 0.62 | 1.75% |
| 2026-02-12 | 6.75 | 6.77 | 6.62 | 6.62 | -2.07% | 0.70 | 1.97% |
| 2026-02-11 | 6.80 | 6.83 | 6.75 | 6.76 | -0.88% | 0.46 | 1.28% |
| 2026-02-10 | 6.77 | 6.85 | 6.75 | 6.82 | +0.74% | 0.56 | 1.56% |
| 2026-02-09 | 6.71 | 6.79 | 6.71 | 6.77 | +1.20% | 0.71 | 1.97% |
| 2026-02-06 | 6.68 | 6.77 | 6.65 | 6.69 | -0.45% | 0.49 | 1.38% |
| 2026-02-05 | 6.63 | 6.80 | 6.59 | 6.72 | +0.60% | 0.69 | 1.93% |
| 2026-02-04 | 6.73 | 6.73 | 6.59 | 6.68 | -0.74% | 0.67 | 1.89% |
| 2026-02-03 | 6.64 | 6.75 | 6.60 | 6.73 | +2.91% | 0.69 | 1.94% |
| 2026-02-02 | 6.60 | 6.72 | 6.45 | 6.54 | -2.10% | 0.84 | 2.39% |
| 2026-01-30 | 6.74 | 6.77 | 6.63 | 6.68 | -1.62% | 0.83 | 2.35% |
| 2026-01-29 | 6.89 | 6.98 | 6.76 | 6.79 | -2.30% | 0.97 | 2.67% |
| 2026-01-28 | 7.12 | 7.17 | 6.90 | 6.95 | -2.52% | 1.10 | 2.96% |
| 2026-01-27 | 7.09 | 7.14 | 6.94 | 7.13 | +0.56% | 0.87 | 2.32% |
| 2026-01-26 | 7.29 | 7.33 | 7.04 | 7.09 | -2.74% | 1.19 | 3.12% |
| 2026-01-23 | 7.16 | 7.32 | 7.12 | 7.29 | +2.24% | 1.06 | 2.74% |
| 2026-01-22 | 7.04 | 7.15 | 7.03 | 7.13 | +1.28% | 0.79 | 2.09% |
| 2026-01-21 | 7.06 | 7.16 | 7.02 | 7.04 | -1.12% | 0.86 | 2.29% |
| 2026-01-20 | 7.30 | 7.33 | 7.06 | 7.12 | -2.20% | 1.22 | 3.22% |
| 2026-01-19 | 7.20 | 7.37 | 7.18 | 7.28 | +0.83% | 1.03 | 2.66% |