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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.61 | 2.63 | 2.43 | 2.49 | -6.74% | 1.13 | 4.50% |
| 2026-03-20 | 2.73 | 2.77 | 2.67 | 2.67 | -2.20% | 0.85 | 3.16% |
| 2026-03-19 | 2.81 | 2.81 | 2.71 | 2.73 | -3.87% | 0.84 | 3.06% |
| 2026-03-18 | 2.87 | 2.89 | 2.80 | 2.84 | -1.39% | 0.84 | 2.99% |
| 2026-03-17 | 2.87 | 2.98 | 2.86 | 2.88 | +1.05% | 1.16 | 4.01% |
| 2026-03-16 | 2.82 | 2.89 | 2.82 | 2.85 | -0.70% | 0.64 | 2.27% |
| 2026-03-13 | 2.88 | 2.93 | 2.87 | 2.87 | -1.03% | 0.84 | 2.92% |
| 2026-03-12 | 2.92 | 2.96 | 2.88 | 2.90 | -0.68% | 0.95 | 3.28% |
| 2026-03-11 | 2.95 | 2.99 | 2.91 | 2.92 | -1.68% | 1.28 | 4.38% |
| 2026-03-10 | 2.85 | 3.00 | 2.84 | 2.97 | +4.21% | 1.58 | 5.44% |
| 2026-03-09 | 2.79 | 2.86 | 2.77 | 2.85 | +0.35% | 0.95 | 3.40% |
| 2026-03-06 | 2.81 | 2.85 | 2.78 | 2.84 | 0.00% | 0.88 | 3.13% |
| 2026-03-05 | 2.79 | 2.87 | 2.77 | 2.84 | +2.90% | 1.09 | 3.89% |
| 2026-03-04 | 2.65 | 2.83 | 2.64 | 2.76 | +1.84% | 0.92 | 3.38% |
| 2026-03-03 | 2.88 | 2.92 | 2.70 | 2.71 | -6.55% | 1.43 | 5.13% |
| 2026-03-02 | 2.92 | 2.97 | 2.89 | 2.90 | -4.29% | 1.49 | 5.15% |
| 2026-02-27 | 2.99 | 3.07 | 2.98 | 3.03 | +1.00% | 1.22 | 4.09% |
| 2026-02-26 | 3.08 | 3.11 | 2.98 | 3.00 | -2.60% | 1.85 | 6.13% |
| 2026-02-25 | 2.93 | 3.14 | 2.93 | 3.08 | +4.76% | 2.43 | 8.06% |
| 2026-02-24 | 2.88 | 3.01 | 2.88 | 2.94 | +2.80% | 1.34 | 4.58% |