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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.28 | 2.28 | 2.22 | 2.23 | -2.19% | 0.73 | 3.47% |
| 2025-07-21 | 2.30 | 2.30 | 2.26 | 2.28 | -0.44% | 0.64 | 2.98% |
| 2025-07-18 | 2.28 | 2.32 | 2.26 | 2.29 | +0.44% | 0.80 | 3.73% |
| 2025-07-17 | 2.26 | 2.30 | 2.24 | 2.28 | +1.33% | 0.97 | 4.56% |
| 2025-07-16 | 2.17 | 2.25 | 2.16 | 2.25 | +3.21% | 0.77 | 3.75% |
| 2025-07-15 | 2.20 | 2.23 | 2.15 | 2.18 | -1.36% | 0.63 | 3.06% |
| 2025-07-14 | 2.24 | 2.26 | 2.21 | 2.21 | -1.78% | 0.60 | 2.89% |
| 2025-07-11 | 2.25 | 2.26 | 2.23 | 2.25 | -0.44% | 0.52 | 2.49% |
| 2025-07-10 | 2.23 | 2.27 | 2.22 | 2.26 | +1.80% | 0.61 | 2.89% |
| 2025-07-09 | 2.28 | 2.28 | 2.22 | 2.22 | -2.63% | 0.79 | 3.78% |
| 2025-07-08 | 2.27 | 2.31 | 2.25 | 2.28 | -0.44% | 0.72 | 3.40% |
| 2025-07-07 | 2.29 | 2.32 | 2.26 | 2.29 | +1.33% | 0.66 | 3.08% |
| 2025-07-04 | 2.30 | 2.37 | 2.25 | 2.26 | -2.59% | 1.01 | 4.71% |
| 2025-07-03 | 2.36 | 2.39 | 2.30 | 2.32 | -2.11% | 1.20 | 5.45% |
| 2025-07-02 | 2.32 | 2.45 | 2.28 | 2.37 | +2.16% | 1.64 | 7.44% |
| 2025-07-01 | 2.22 | 2.32 | 2.19 | 2.32 | +4.04% | 1.38 | 6.50% |
| 2025-06-30 | 2.16 | 2.23 | 2.16 | 2.23 | +4.21% | 0.99 | 4.83% |
| 2025-06-27 | 2.14 | 2.16 | 2.10 | 2.14 | 0.00% | 0.68 | 3.38% |
| 2025-06-26 | 2.14 | 2.19 | 2.13 | 2.14 | -0.93% | 0.75 | 3.70% |
| 2025-06-25 | 2.16 | 2.17 | 2.12 | 2.16 | 0.00% | 0.72 | 3.60% |