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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.17 | 8.25 | 8.08 | 8.25 | +1.35% | 1.64 | 3.79% |
| 2025-09-15 | 8.26 | 8.36 | 8.10 | 8.14 | -2.63% | 2.55 | 5.88% |
| 2025-09-12 | 8.37 | 8.55 | 8.35 | 8.36 | -1.18% | 2.34 | 5.23% |
| 2025-09-11 | 8.18 | 8.52 | 8.16 | 8.46 | +3.42% | 2.94 | 6.62% |
| 2025-09-10 | 8.14 | 8.28 | 8.14 | 8.18 | +0.12% | 1.26 | 2.90% |
| 2025-09-09 | 8.42 | 8.44 | 8.15 | 8.17 | -3.54% | 2.10 | 4.80% |
| 2025-09-08 | 8.36 | 8.49 | 8.22 | 8.47 | +1.19% | 2.58 | 5.84% |
| 2025-09-05 | 8.11 | 8.40 | 8.00 | 8.37 | +3.21% | 2.55 | 5.86% |
| 2025-09-04 | 8.23 | 8.41 | 7.96 | 8.11 | -2.05% | 2.87 | 6.58% |
| 2025-09-03 | 8.66 | 8.69 | 8.20 | 8.28 | -4.17% | 3.20 | 7.17% |
| 2025-09-02 | 9.11 | 9.16 | 8.59 | 8.64 | -5.88% | 5.16 | 11.12% |
| 2025-09-01 | 9.49 | 9.65 | 9.09 | 9.18 | -1.92% | 6.27 | 12.72% |
| 2025-08-29 | 9.51 | 9.71 | 9.31 | 9.36 | -4.78% | 8.53 | 16.99% |
| 2025-08-28 | 8.99 | 10.29 | 8.99 | 9.83 | +11.45% | 14.58 | 28.06% |
| 2025-08-27 | 9.45 | 9.52 | 8.81 | 8.82 | -5.06% | 6.75 | 13.96% |
| 2025-08-26 | 8.85 | 9.52 | 8.72 | 9.29 | +4.38% | 8.65 | 17.63% |
| 2025-08-25 | 8.78 | 8.94 | 8.69 | 8.90 | +1.71% | 5.25 | 11.20% |
| 2025-08-22 | 8.69 | 8.84 | 8.66 | 8.75 | +0.23% | 3.31 | 7.13% |
| 2025-08-21 | 8.65 | 8.84 | 8.62 | 8.73 | +0.81% | 3.66 | 7.90% |
| 2025-08-20 | 8.68 | 8.72 | 8.53 | 8.66 | -0.80% | 3.00 | 6.56% |