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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.43 | 7.50 | 7.18 | 7.22 | -2.17% | 1.49 | 3.87% |
| 2026-01-15 | 7.42 | 7.58 | 7.30 | 7.38 | -1.07% | 1.50 | 3.81% |
| 2026-01-14 | 7.51 | 7.73 | 7.28 | 7.46 | -0.13% | 2.40 | 5.99% |
| 2026-01-13 | 7.88 | 7.96 | 7.44 | 7.47 | -5.20% | 2.98 | 7.33% |
| 2026-01-12 | 8.01 | 8.20 | 7.65 | 7.88 | +8.39% | 3.75 | 8.95% |
| 2026-01-09 | 7.12 | 7.38 | 7.12 | 7.27 | +4.91% | 2.66 | 6.90% |
| 2026-01-08 | 6.85 | 6.95 | 6.77 | 6.93 | +0.87% | 1.43 | 3.91% |
| 2026-01-07 | 6.89 | 6.94 | 6.80 | 6.87 | -0.29% | 1.37 | 3.76% |
| 2026-01-06 | 6.86 | 6.94 | 6.83 | 6.89 | 0.00% | 1.09 | 3.00% |
| 2026-01-05 | 6.85 | 6.98 | 6.81 | 6.89 | +1.17% | 0.92 | 2.53% |
| 2025-12-31 | 6.82 | 6.88 | 6.76 | 6.81 | -0.15% | 0.88 | 2.43% |
| 2025-12-30 | 7.04 | 7.15 | 6.80 | 6.82 | -3.54% | 1.59 | 4.33% |
| 2025-12-29 | 7.25 | 7.44 | 7.02 | 7.07 | -0.70% | 2.15 | 5.60% |
| 2025-12-26 | 7.08 | 7.23 | 6.91 | 7.12 | +2.15% | 2.40 | 6.38% |
| 2025-12-25 | 6.75 | 7.08 | 6.66 | 6.97 | +2.80% | 2.27 | 6.19% |
| 2025-12-24 | 6.51 | 6.90 | 6.47 | 6.78 | +4.15% | 1.87 | 5.25% |
| 2025-12-23 | 6.74 | 6.81 | 6.50 | 6.51 | -3.12% | 1.02 | 2.91% |
| 2025-12-22 | 6.60 | 6.74 | 6.60 | 6.72 | +1.97% | 0.71 | 2.00% |
| 2025-12-19 | 6.49 | 6.65 | 6.47 | 6.59 | +1.54% | 0.66 | 1.89% |
| 2025-12-18 | 6.47 | 6.61 | 6.45 | 6.49 | -0.46% | 0.79 | 2.29% |