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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.45 | 2.46 | 2.28 | 2.33 | -4.51% | 1.12 | 4.79% |
| 2026-04-20 | 2.48 | 2.50 | 2.43 | 2.44 | -2.40% | 0.70 | 2.88% |
| 2026-04-17 | 2.52 | 2.59 | 2.47 | 2.50 | -1.57% | 0.94 | 3.75% |
| 2026-04-16 | 2.47 | 2.56 | 2.36 | 2.54 | +1.60% | 1.26 | 5.10% |
| 2026-04-15 | 2.56 | 2.62 | 2.48 | 2.50 | -7.06% | 1.73 | 6.92% |
| 2026-04-14 | 2.63 | 2.75 | 2.59 | 2.69 | +3.07% | 1.08 | 4.08% |
| 2026-04-13 | 2.55 | 2.63 | 2.55 | 2.61 | +1.16% | 0.50 | 1.95% |
| 2026-04-10 | 2.54 | 2.65 | 2.54 | 2.58 | +1.57% | 0.60 | 2.33% |
| 2026-04-09 | 2.58 | 2.59 | 2.52 | 2.54 | -3.05% | 0.60 | 2.36% |
| 2026-04-08 | 2.53 | 2.65 | 2.53 | 2.62 | +5.22% | 0.76 | 2.95% |
| 2026-04-07 | 2.51 | 2.52 | 2.46 | 2.49 | +0.40% | 0.37 | 1.49% |
| 2026-04-03 | 2.57 | 2.58 | 2.45 | 2.48 | -3.50% | 0.60 | 2.43% |
| 2026-04-02 | 2.59 | 2.64 | 2.57 | 2.57 | -1.15% | 0.45 | 1.76% |
| 2026-04-01 | 2.61 | 2.64 | 2.56 | 2.60 | +0.78% | 0.49 | 1.92% |
| 2026-03-31 | 2.67 | 2.71 | 2.58 | 2.58 | -3.37% | 0.71 | 2.74% |
| 2026-03-30 | 2.65 | 2.71 | 2.63 | 2.67 | -1.11% | 0.63 | 2.39% |
| 2026-03-27 | 2.56 | 2.75 | 2.53 | 2.70 | +3.45% | 0.97 | 3.64% |
| 2026-03-26 | 2.66 | 2.69 | 2.59 | 2.61 | -2.25% | 0.71 | 2.73% |
| 2026-03-25 | 2.60 | 2.67 | 2.58 | 2.67 | +3.09% | 0.74 | 2.85% |
| 2026-03-24 | 2.56 | 2.61 | 2.50 | 2.59 | +4.02% | 0.87 | 3.43% |