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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.23 | 4.38 | 3.67 | 3.75 | -9.20% | 8.75 | 22.03% |
| 2025-11-18 | 3.93 | 4.55 | 3.82 | 4.13 | +3.77% | 10.92 | 26.12% |
| 2025-11-17 | 3.50 | 4.05 | 3.27 | 3.98 | +17.75% | 8.13 | 22.67% |
| 2025-11-14 | 3.07 | 3.38 | 3.01 | 3.38 | +10.46% | 5.71 | 17.76% |
| 2025-11-13 | 2.80 | 3.09 | 2.80 | 3.06 | +9.29% | 4.54 | 15.40% |
| 2025-11-12 | 2.68 | 2.90 | 2.55 | 2.80 | +4.48% | 4.17 | 15.46% |
| 2025-11-11 | 2.60 | 2.97 | 2.60 | 2.68 | -1.11% | 5.45 | 19.65% |
| 2025-11-10 | 2.40 | 2.78 | 2.39 | 2.71 | +16.31% | 4.26 | 16.75% |
| 2025-11-07 | 2.18 | 2.48 | 2.17 | 2.33 | +6.88% | 2.84 | 12.18% |
| 2025-11-06 | 2.24 | 2.27 | 2.16 | 2.18 | -3.11% | 1.45 | 6.66% |
| 2025-11-05 | 2.09 | 2.28 | 2.08 | 2.25 | +6.64% | 2.24 | 10.32% |
| 2025-11-04 | 2.07 | 2.17 | 2.06 | 2.11 | +1.93% | 1.65 | 7.85% |
| 2025-11-03 | 2.02 | 2.09 | 2.00 | 2.07 | +2.48% | 0.96 | 4.71% |
| 2025-10-31 | 1.98 | 2.03 | 1.98 | 2.02 | +1.51% | 0.58 | 2.92% |
| 2025-10-30 | 1.98 | 2.01 | 1.97 | 1.99 | 0.00% | 0.63 | 3.18% |
| 2025-10-29 | 1.99 | 2.00 | 1.96 | 1.99 | -0.50% | 0.64 | 3.25% |
| 2025-10-28 | 2.03 | 2.03 | 1.98 | 2.00 | -1.96% | 0.94 | 4.73% |
| 2025-10-27 | 2.06 | 2.07 | 2.03 | 2.04 | -0.97% | 0.71 | 3.52% |
| 2025-10-24 | 2.00 | 2.12 | 2.00 | 2.06 | +3.00% | 1.20 | 5.87% |
| 2025-10-23 | 2.02 | 2.03 | 1.98 | 2.00 | -0.99% | 0.68 | 3.42% |