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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.92 | 2.94 | 2.86 | 2.86 | -2.05% | 1.09 | 3.81% |
| 2026-02-12 | 2.92 | 3.01 | 2.91 | 2.92 | +0.34% | 1.24 | 4.22% |
| 2026-02-11 | 2.92 | 2.96 | 2.90 | 2.91 | -0.68% | 0.84 | 2.88% |
| 2026-02-10 | 2.98 | 3.01 | 2.92 | 2.93 | -2.01% | 1.12 | 3.81% |
| 2026-02-09 | 3.00 | 3.04 | 2.96 | 2.99 | -0.99% | 1.45 | 4.90% |
| 2026-02-06 | 3.10 | 3.16 | 3.02 | 3.02 | -3.51% | 1.90 | 6.21% |
| 2026-02-05 | 3.01 | 3.17 | 2.98 | 3.13 | +2.96% | 2.18 | 7.14% |
| 2026-02-04 | 2.98 | 3.09 | 2.96 | 3.04 | +1.00% | 1.62 | 5.40% |
| 2026-02-03 | 2.88 | 3.05 | 2.85 | 3.01 | +3.08% | 1.86 | 6.36% |
| 2026-02-02 | 2.92 | 3.05 | 2.87 | 2.92 | +1.74% | 2.02 | 6.87% |
| 2026-01-30 | 2.97 | 2.97 | 2.85 | 2.87 | -4.97% | 1.84 | 6.43% |
| 2026-01-29 | 3.18 | 3.18 | 3.02 | 3.02 | -4.73% | 2.36 | 7.71% |
| 2026-01-28 | 3.13 | 3.26 | 3.05 | 3.17 | +0.32% | 2.63 | 8.47% |
| 2026-01-27 | 3.22 | 3.30 | 3.16 | 3.16 | -2.47% | 2.24 | 7.06% |
| 2026-01-26 | 3.21 | 3.40 | 3.11 | 3.24 | -0.61% | 3.40 | 10.56% |
| 2026-01-23 | 3.25 | 3.36 | 3.21 | 3.26 | -0.61% | 2.62 | 8.06% |
| 2026-01-22 | 3.18 | 3.37 | 3.12 | 3.28 | +4.13% | 3.07 | 9.58% |
| 2026-01-21 | 3.34 | 3.40 | 3.13 | 3.15 | -7.89% | 3.78 | 11.85% |
| 2026-01-20 | 3.49 | 3.59 | 3.36 | 3.42 | -4.20% | 4.00 | 11.63% |
| 2026-01-19 | 3.28 | 3.61 | 3.15 | 3.57 | +8.18% | 5.22 | 15.32% |