ST合纵 sz.300477
2.83
+1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.80 | 2.88 | 2.78 | 2.83 | +1.07% | 0.72 | 2.58% |
| 2026-05-21 | 2.92 | 2.98 | 2.80 | 2.80 | -3.45% | 1.17 | 4.12% |
| 2026-05-20 | 2.95 | 3.00 | 2.85 | 2.90 | -3.01% | 1.11 | 3.87% |
| 2026-05-19 | 2.81 | 3.02 | 2.80 | 2.99 | +7.17% | 1.79 | 6.21% |
| 2026-05-18 | 3.00 | 3.00 | 2.76 | 2.79 | -10.29% | 2.46 | 8.65% |
| 2026-05-15 | 3.22 | 3.33 | 3.09 | 3.11 | -5.76% | 2.27 | 7.15% |
| 2026-05-14 | 3.15 | 3.39 | 3.11 | 3.30 | +4.76% | 2.86 | 8.89% |
| 2026-05-13 | 3.20 | 3.27 | 3.07 | 3.15 | +0.32% | 2.32 | 7.39% |
| 2026-05-12 | 3.10 | 3.38 | 3.01 | 3.14 | +0.32% | 3.73 | 11.74% |
| 2026-05-11 | 2.80 | 3.14 | 2.80 | 3.13 | +11.79% | 2.86 | 9.53% |
| 2026-05-08 | 2.73 | 2.82 | 2.72 | 2.80 | +0.72% | 1.31 | 4.76% |
| 2026-05-07 | 2.78 | 2.88 | 2.66 | 2.78 | +1.46% | 1.93 | 7.01% |
| 2026-05-06 | 2.81 | 2.91 | 2.71 | 2.74 | -0.72% | 2.96 | 10.61% |
| 2026-04-30 | 2.46 | 2.78 | 2.42 | 2.76 | +12.65% | 2.78 | 10.61% |
| 2026-04-29 | 2.40 | 2.55 | 2.33 | 2.45 | +9.87% | 1.98 | 8.13% |
| 2026-04-28 | 2.29 | 2.40 | 2.21 | 2.23 | -7.47% | 1.50 | 6.61% |
| 2026-04-27 | 2.13 | 2.46 | 2.13 | 2.41 | +15.87% | 2.07 | 9.00% |
| 2026-04-24 | 2.14 | 2.16 | 2.06 | 2.08 | -5.02% | 0.98 | 4.72% |
| 2026-04-23 | 2.19 | 2.27 | 2.16 | 2.19 | -0.45% | 0.86 | 3.92% |
| 2026-04-22 | 2.29 | 2.32 | 2.19 | 2.20 | -5.58% | 1.24 | 5.61% |