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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.86 | 3.08 | 2.82 | 3.04 | +4.11% | 2.76 | 9.37% |
| 2025-12-16 | 2.88 | 2.97 | 2.76 | 2.92 | +1.39% | 2.43 | 8.49% |
| 2025-12-15 | 3.03 | 3.08 | 2.81 | 2.88 | -5.26% | 2.96 | 10.21% |
| 2025-12-12 | 3.15 | 3.24 | 3.03 | 3.04 | -4.40% | 2.83 | 9.16% |
| 2025-12-11 | 3.28 | 3.40 | 3.18 | 3.18 | -3.93% | 2.58 | 7.96% |
| 2025-12-10 | 3.38 | 3.46 | 3.28 | 3.31 | -4.06% | 2.95 | 8.94% |
| 2025-12-09 | 3.23 | 3.52 | 3.18 | 3.45 | +4.86% | 4.70 | 13.98% |
| 2025-12-08 | 3.15 | 3.30 | 3.07 | 3.29 | +2.17% | 3.58 | 11.44% |
| 2025-12-05 | 3.25 | 3.39 | 3.21 | 3.22 | +0.62% | 3.45 | 10.57% |
| 2025-12-04 | 3.41 | 3.45 | 3.16 | 3.20 | -7.51% | 3.91 | 12.09% |
| 2025-12-03 | 3.50 | 3.59 | 3.37 | 3.46 | +0.87% | 3.60 | 10.47% |
| 2025-12-02 | 3.67 | 3.67 | 3.39 | 3.43 | -9.26% | 5.22 | 15.08% |
| 2025-12-01 | 3.86 | 4.03 | 3.76 | 3.78 | -0.79% | 4.94 | 12.85% |
| 2025-11-28 | 3.78 | 3.93 | 3.62 | 3.81 | -0.26% | 5.18 | 13.87% |
| 2025-11-27 | 3.90 | 4.14 | 3.70 | 3.82 | -0.78% | 7.87 | 20.18% |
| 2025-11-26 | 3.37 | 3.88 | 3.37 | 3.85 | +12.90% | 7.15 | 19.77% |
| 2025-11-25 | 3.20 | 3.51 | 3.10 | 3.41 | +9.65% | 5.92 | 18.24% |
| 2025-11-24 | 3.59 | 3.77 | 3.01 | 3.11 | -16.84% | 6.72 | 19.92% |
| 2025-11-21 | 3.83 | 4.19 | 3.67 | 3.74 | -6.97% | 7.16 | 18.43% |
| 2025-11-20 | 3.70 | 4.02 | 3.33 | 4.02 | +7.20% | 9.40 | 25.62% |