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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.10 | 2.14 | 2.09 | 2.12 | +0.47% | 0.54 | 2.75% |
| 2025-08-18 | 2.08 | 2.13 | 2.07 | 2.11 | +1.93% | 0.68 | 3.45% |
| 2025-08-15 | 2.05 | 2.09 | 2.04 | 2.07 | +0.49% | 0.58 | 2.98% |
| 2025-08-14 | 2.12 | 2.13 | 2.04 | 2.06 | -3.29% | 0.96 | 4.94% |
| 2025-08-13 | 2.15 | 2.17 | 2.13 | 2.13 | -0.93% | 0.58 | 2.90% |
| 2025-08-12 | 2.16 | 2.17 | 2.14 | 2.15 | -0.46% | 0.40 | 2.01% |
| 2025-08-11 | 2.15 | 2.17 | 2.14 | 2.16 | +1.41% | 0.45 | 2.23% |
| 2025-08-08 | 2.16 | 2.18 | 2.13 | 2.13 | -1.84% | 0.56 | 2.79% |
| 2025-08-07 | 2.13 | 2.19 | 2.11 | 2.17 | +1.88% | 0.76 | 3.75% |
| 2025-08-06 | 2.15 | 2.15 | 2.11 | 2.13 | -1.39% | 0.57 | 2.85% |
| 2025-08-05 | 2.16 | 2.17 | 2.14 | 2.16 | 0.00% | 0.42 | 2.07% |
| 2025-08-04 | 2.13 | 2.17 | 2.11 | 2.16 | +1.41% | 0.47 | 2.36% |
| 2025-08-01 | 2.12 | 2.15 | 2.11 | 2.13 | +0.47% | 0.39 | 1.94% |
| 2025-07-31 | 2.13 | 2.15 | 2.11 | 2.12 | -0.47% | 0.42 | 2.11% |
| 2025-07-30 | 2.15 | 2.17 | 2.11 | 2.13 | -1.39% | 0.72 | 3.62% |
| 2025-07-29 | 2.18 | 2.23 | 2.14 | 2.16 | -1.37% | 0.72 | 3.53% |
| 2025-07-28 | 2.20 | 2.22 | 2.16 | 2.19 | -0.91% | 0.66 | 3.23% |
| 2025-07-25 | 2.24 | 2.25 | 2.20 | 2.21 | -3.07% | 0.94 | 4.53% |
| 2025-07-24 | 2.26 | 2.31 | 2.25 | 2.28 | 0.00% | 0.86 | 4.01% |
| 2025-07-23 | 2.23 | 2.33 | 2.22 | 2.28 | +2.24% | 1.09 | 5.13% |