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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.50 | 6.64 | 6.34 | 6.52 | -0.46% | 1.47 | 4.29% |
| 2025-12-16 | 6.83 | 6.84 | 6.54 | 6.55 | -4.10% | 1.13 | 3.20% |
| 2025-12-15 | 6.76 | 6.84 | 6.65 | 6.83 | +0.44% | 0.86 | 2.39% |
| 2025-12-12 | 6.78 | 6.89 | 6.73 | 6.80 | +1.95% | 1.27 | 3.51% |
| 2025-12-11 | 6.73 | 6.90 | 6.66 | 6.67 | -0.74% | 1.23 | 3.42% |
| 2025-12-10 | 6.64 | 6.77 | 6.60 | 6.72 | +1.05% | 0.69 | 1.94% |
| 2025-12-09 | 6.71 | 6.77 | 6.65 | 6.65 | -1.48% | 0.66 | 1.86% |
| 2025-12-08 | 6.66 | 6.81 | 6.65 | 6.75 | +1.35% | 0.95 | 2.66% |
| 2025-12-05 | 6.47 | 6.68 | 6.42 | 6.66 | +3.42% | 0.84 | 2.42% |
| 2025-12-04 | 6.57 | 6.61 | 6.42 | 6.44 | -2.72% | 1.01 | 2.94% |
| 2025-12-03 | 6.75 | 6.78 | 6.57 | 6.62 | -1.93% | 0.71 | 2.00% |
| 2025-12-02 | 6.83 | 6.87 | 6.71 | 6.75 | -1.17% | 0.70 | 1.93% |
| 2025-12-01 | 6.63 | 6.90 | 6.61 | 6.83 | +3.02% | 1.33 | 3.68% |
| 2025-11-28 | 6.52 | 6.63 | 6.52 | 6.63 | +1.07% | 0.60 | 1.73% |
| 2025-11-27 | 6.70 | 6.75 | 6.56 | 6.56 | -2.38% | 0.83 | 2.34% |
| 2025-11-26 | 6.66 | 6.76 | 6.66 | 6.72 | +1.05% | 0.91 | 2.55% |
| 2025-11-25 | 6.61 | 6.70 | 6.56 | 6.65 | +1.22% | 0.77 | 2.20% |
| 2025-11-24 | 6.44 | 6.61 | 6.39 | 6.57 | +1.86% | 0.86 | 2.47% |
| 2025-11-21 | 6.67 | 6.68 | 6.42 | 6.45 | -4.16% | 1.07 | 3.10% |
| 2025-11-20 | 6.81 | 6.82 | 6.67 | 6.73 | -1.32% | 0.81 | 2.26% |