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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.41 | 3.63 | 3.22 | 3.30 | -0.60% | 6.56 | 19.09% |
| 2026-01-15 | 2.82 | 3.34 | 2.78 | 3.32 | +16.08% | 5.00 | 16.60% |
| 2026-01-14 | 2.81 | 2.97 | 2.80 | 2.86 | -0.69% | 2.98 | 10.43% |
| 2026-01-13 | 2.67 | 2.93 | 2.60 | 2.88 | +7.06% | 3.41 | 12.50% |
| 2026-01-12 | 2.73 | 2.74 | 2.66 | 2.69 | -0.37% | 1.67 | 6.25% |
| 2026-01-09 | 2.68 | 2.75 | 2.66 | 2.70 | -0.74% | 1.50 | 5.59% |
| 2026-01-08 | 2.79 | 2.80 | 2.69 | 2.72 | -2.16% | 1.59 | 5.89% |
| 2026-01-07 | 2.74 | 2.87 | 2.74 | 2.78 | +1.46% | 1.86 | 6.70% |
| 2026-01-06 | 2.64 | 2.83 | 2.62 | 2.74 | +3.79% | 2.23 | 8.19% |
| 2026-01-05 | 2.67 | 2.69 | 2.56 | 2.64 | +0.76% | 1.46 | 5.60% |
| 2025-12-31 | 2.75 | 2.79 | 2.59 | 2.62 | -3.68% | 1.98 | 7.44% |
| 2025-12-30 | 2.87 | 2.88 | 2.72 | 2.72 | -6.85% | 2.33 | 8.43% |
| 2025-12-29 | 3.04 | 3.05 | 2.91 | 2.92 | -4.58% | 2.17 | 7.39% |
| 2025-12-26 | 3.06 | 3.14 | 3.02 | 3.06 | +2.00% | 2.04 | 6.70% |
| 2025-12-25 | 3.03 | 3.05 | 2.98 | 3.00 | -2.91% | 1.85 | 6.19% |
| 2025-12-24 | 3.05 | 3.18 | 3.05 | 3.09 | +0.65% | 1.96 | 6.38% |
| 2025-12-23 | 3.03 | 3.16 | 2.96 | 3.07 | -0.32% | 2.43 | 8.06% |
| 2025-12-22 | 3.00 | 3.19 | 3.00 | 3.08 | +1.99% | 2.68 | 8.69% |
| 2025-12-19 | 2.91 | 3.07 | 2.86 | 3.02 | +3.42% | 2.38 | 8.12% |
| 2025-12-18 | 2.98 | 3.01 | 2.92 | 2.92 | -3.95% | 2.09 | 7.14% |