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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.99 | 2.04 | 1.98 | 2.02 | +1.00% | 0.77 | 3.84% |
| 2025-10-21 | 1.96 | 2.01 | 1.95 | 2.00 | +1.52% | 0.68 | 3.46% |
| 2025-10-20 | 1.95 | 1.98 | 1.95 | 1.97 | +1.03% | 0.47 | 2.43% |
| 2025-10-17 | 1.98 | 2.00 | 1.95 | 1.95 | -2.50% | 0.64 | 3.29% |
| 2025-10-16 | 1.96 | 2.00 | 1.93 | 2.00 | +2.04% | 0.98 | 5.04% |
| 2025-10-15 | 1.96 | 1.98 | 1.94 | 1.96 | 0.00% | 0.64 | 3.30% |
| 2025-10-14 | 1.98 | 2.00 | 1.94 | 1.96 | -1.01% | 0.63 | 3.22% |
| 2025-10-13 | 1.93 | 1.99 | 1.91 | 1.98 | -1.49% | 0.75 | 3.88% |
| 2025-10-10 | 2.01 | 2.03 | 2.00 | 2.01 | -0.49% | 0.67 | 3.35% |
| 2025-10-09 | 2.05 | 2.06 | 2.01 | 2.02 | -0.49% | 0.82 | 4.09% |
| 2025-09-30 | 2.03 | 2.07 | 2.03 | 2.03 | -0.49% | 0.65 | 3.23% |
| 2025-09-29 | 2.02 | 2.07 | 2.00 | 2.04 | +0.99% | 0.74 | 3.66% |
| 2025-09-26 | 2.01 | 2.04 | 2.00 | 2.02 | 0.00% | 0.50 | 2.48% |
| 2025-09-25 | 2.04 | 2.04 | 2.01 | 2.02 | -0.98% | 0.62 | 3.10% |
| 2025-09-24 | 2.01 | 2.05 | 2.00 | 2.04 | +0.49% | 0.67 | 3.34% |
| 2025-09-23 | 2.09 | 2.10 | 1.98 | 2.03 | -3.33% | 1.26 | 6.27% |
| 2025-09-22 | 2.07 | 2.14 | 2.07 | 2.10 | +1.45% | 1.06 | 5.10% |
| 2025-09-19 | 2.10 | 2.12 | 2.06 | 2.07 | -2.36% | 1.07 | 5.16% |
| 2025-09-18 | 2.10 | 2.21 | 2.09 | 2.12 | +1.44% | 1.84 | 8.67% |
| 2025-09-17 | 2.06 | 2.09 | 2.04 | 2.09 | +1.46% | 1.02 | 4.97% |