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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.07 | 2.18 | 2.07 | 2.16 | +3.85% | 0.84 | 4.23% |
| 2025-06-23 | 2.00 | 2.08 | 1.99 | 2.08 | +2.46% | 0.60 | 3.13% |
| 2025-06-20 | 2.06 | 2.11 | 2.03 | 2.03 | -1.93% | 0.73 | 3.81% |
| 2025-06-19 | 2.14 | 2.15 | 2.06 | 2.07 | -4.17% | 1.02 | 5.22% |
| 2025-06-18 | 2.14 | 2.20 | 2.12 | 2.16 | +0.47% | 0.93 | 4.61% |
| 2025-06-17 | 2.22 | 2.25 | 2.10 | 2.15 | -4.02% | 1.40 | 6.92% |
| 2025-06-16 | 2.28 | 2.33 | 2.21 | 2.24 | -2.61% | 1.24 | 5.86% |
| 2025-06-13 | 2.23 | 2.34 | 2.21 | 2.30 | +2.68% | 1.85 | 8.69% |
| 2025-06-12 | 2.08 | 2.28 | 2.07 | 2.24 | +6.67% | 1.74 | 8.58% |
| 2025-06-11 | 2.12 | 2.17 | 2.08 | 2.10 | -0.47% | 1.37 | 6.91% |
| 2025-06-10 | 2.00 | 2.19 | 1.98 | 2.11 | +5.50% | 1.88 | 9.66% |
| 2025-06-09 | 1.95 | 2.00 | 1.94 | 2.00 | +2.56% | 0.76 | 4.13% |
| 2025-06-06 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00% | 0.53 | 2.90% |
| 2025-06-05 | 1.97 | 1.98 | 1.93 | 1.95 | -0.51% | 0.54 | 2.95% |
| 2025-06-04 | 1.90 | 1.96 | 1.90 | 1.96 | +3.16% | 0.67 | 3.69% |
| 2025-06-03 | 1.90 | 1.92 | 1.89 | 1.90 | +0.53% | 0.41 | 2.33% |
| 2025-05-30 | 1.94 | 1.94 | 1.88 | 1.89 | -3.08% | 0.59 | 3.32% |
| 2025-05-29 | 1.92 | 1.97 | 1.91 | 1.95 | +1.04% | 0.60 | 3.30% |
| 2025-05-28 | 1.95 | 1.98 | 1.92 | 1.93 | -1.03% | 0.60 | 3.33% |
| 2025-05-27 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 0.61 | 3.39% |