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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.76 | 6.87 | 6.68 | 6.82 | +0.89% | 0.99 | 2.75% |
| 2025-11-18 | 6.71 | 6.90 | 6.66 | 6.76 | +0.75% | 1.28 | 3.55% |
| 2025-11-17 | 6.50 | 6.76 | 6.49 | 6.71 | +3.07% | 1.04 | 2.94% |
| 2025-11-14 | 6.52 | 6.61 | 6.50 | 6.51 | -0.91% | 0.60 | 1.71% |
| 2025-11-13 | 6.43 | 6.65 | 6.43 | 6.57 | +2.02% | 0.67 | 1.94% |
| 2025-11-12 | 6.57 | 6.59 | 6.33 | 6.44 | -2.28% | 1.03 | 3.01% |
| 2025-11-11 | 6.67 | 6.68 | 6.59 | 6.59 | -1.20% | 0.66 | 1.88% |
| 2025-11-10 | 6.66 | 6.67 | 6.58 | 6.67 | +0.30% | 0.65 | 1.85% |
| 2025-11-07 | 6.74 | 6.80 | 6.65 | 6.65 | -1.19% | 0.74 | 2.10% |
| 2025-11-06 | 6.78 | 6.80 | 6.66 | 6.73 | -0.74% | 0.72 | 2.01% |
| 2025-11-05 | 6.78 | 6.88 | 6.75 | 6.78 | -1.02% | 0.75 | 2.09% |
| 2025-11-04 | 6.84 | 6.91 | 6.78 | 6.85 | +0.59% | 0.88 | 2.43% |
| 2025-11-03 | 6.60 | 6.82 | 6.60 | 6.81 | +2.87% | 1.07 | 2.98% |
| 2025-10-31 | 6.48 | 6.66 | 6.48 | 6.62 | +1.38% | 0.79 | 2.28% |
| 2025-10-30 | 6.55 | 6.64 | 6.48 | 6.53 | -1.21% | 0.82 | 2.35% |
| 2025-10-29 | 6.51 | 6.67 | 6.50 | 6.61 | +1.54% | 0.82 | 2.34% |
| 2025-10-28 | 6.73 | 6.75 | 6.50 | 6.51 | -3.98% | 1.48 | 4.22% |
| 2025-10-27 | 6.97 | 7.07 | 6.73 | 6.78 | +0.15% | 1.10 | 3.02% |
| 2025-10-24 | 6.77 | 6.84 | 6.72 | 6.77 | 0.00% | 0.88 | 2.44% |
| 2025-10-23 | 6.88 | 6.91 | 6.68 | 6.77 | -1.60% | 1.12 | 3.12% |