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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.90 | 7.03 | 6.79 | 6.88 | -0.72% | 1.09 | 2.99% |
| 2025-10-21 | 6.76 | 7.09 | 6.72 | 6.93 | +2.21% | 1.55 | 4.21% |
| 2025-10-20 | 6.65 | 6.78 | 6.62 | 6.78 | +2.11% | 0.98 | 2.76% |
| 2025-10-17 | 6.60 | 6.83 | 6.51 | 6.64 | +0.45% | 1.58 | 4.45% |
| 2025-10-16 | 6.40 | 6.79 | 6.38 | 6.61 | +2.80% | 1.67 | 4.76% |
| 2025-10-15 | 6.45 | 6.48 | 6.24 | 6.43 | 0.00% | 1.27 | 3.74% |
| 2025-10-14 | 6.42 | 6.52 | 6.37 | 6.43 | -0.31% | 1.32 | 3.86% |
| 2025-10-13 | 6.20 | 6.52 | 6.19 | 6.45 | +1.57% | 1.56 | 4.60% |
| 2025-10-10 | 6.39 | 6.51 | 6.31 | 6.35 | +0.95% | 1.58 | 4.65% |
| 2025-10-09 | 6.38 | 6.64 | 6.19 | 6.29 | -1.41% | 2.24 | 6.61% |
| 2025-09-30 | 5.94 | 6.41 | 5.93 | 6.38 | +7.41% | 2.34 | 7.07% |
| 2025-09-29 | 5.83 | 5.98 | 5.66 | 5.94 | +2.41% | 1.72 | 5.52% |
| 2025-09-26 | 5.76 | 5.94 | 5.76 | 5.80 | +0.69% | 1.95 | 6.27% |
| 2025-09-25 | 5.89 | 5.98 | 5.75 | 5.76 | -4.48% | 3.55 | 11.42% |
| 2025-09-24 | 5.51 | 6.30 | 5.51 | 6.03 | -4.13% | 6.07 | 19.87% |
| 2025-09-23 | 6.29 | 6.29 | 6.29 | 6.29 | -19.97% | 0.18 | 0.54% |
| 2025-09-22 | 7.86 | 7.86 | 7.86 | 7.86 | nan% | nan | nan% |
| 2025-09-19 | 8.10 | 8.17 | 7.86 | 7.86 | -3.32% | 2.26 | 5.37% |
| 2025-09-18 | 8.23 | 8.37 | 8.08 | 8.13 | -1.93% | 2.46 | 5.66% |
| 2025-09-17 | 8.19 | 8.49 | 8.12 | 8.29 | +0.48% | 2.16 | 4.93% |