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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.04 | 2.07 | 2.01 | 2.06 | +0.98% | 1.10 | 5.45% |
| 2025-09-15 | 2.08 | 2.11 | 2.03 | 2.04 | -2.39% | 1.50 | 7.36% |
| 2025-09-12 | 2.09 | 2.13 | 2.08 | 2.09 | -0.48% | 1.12 | 5.36% |
| 2025-09-11 | 2.12 | 2.13 | 2.06 | 2.10 | -1.41% | 1.23 | 5.91% |
| 2025-09-10 | 2.15 | 2.16 | 2.10 | 2.13 | -0.93% | 1.03 | 4.89% |
| 2025-09-09 | 2.18 | 2.19 | 2.14 | 2.15 | -1.83% | 0.79 | 3.70% |
| 2025-09-08 | 2.18 | 2.20 | 2.15 | 2.19 | 0.00% | 0.99 | 4.61% |
| 2025-09-05 | 2.12 | 2.21 | 2.12 | 2.19 | +3.30% | 0.99 | 4.61% |
| 2025-09-04 | 2.13 | 2.18 | 2.09 | 2.12 | -0.47% | 0.88 | 4.13% |
| 2025-09-03 | 2.18 | 2.22 | 2.12 | 2.13 | -3.18% | 0.94 | 4.39% |
| 2025-09-02 | 2.13 | 2.25 | 2.12 | 2.20 | +3.29% | 1.42 | 6.53% |
| 2025-09-01 | 2.09 | 2.15 | 2.08 | 2.13 | +1.91% | 0.76 | 3.63% |
| 2025-08-29 | 2.12 | 2.12 | 2.08 | 2.09 | -1.88% | 0.65 | 3.14% |
| 2025-08-28 | 2.15 | 2.17 | 2.06 | 2.13 | -1.84% | 1.17 | 5.55% |
| 2025-08-27 | 2.22 | 2.28 | 2.16 | 2.17 | -2.69% | 1.41 | 6.37% |
| 2025-08-26 | 2.16 | 2.26 | 2.14 | 2.23 | +2.77% | 1.23 | 5.66% |
| 2025-08-25 | 2.17 | 2.18 | 2.15 | 2.17 | 0.00% | 0.79 | 3.92% |
| 2025-08-22 | 2.18 | 2.21 | 2.15 | 2.17 | -0.46% | 0.96 | 4.72% |
| 2025-08-21 | 2.13 | 2.24 | 2.13 | 2.18 | +2.35% | 1.29 | 6.31% |
| 2025-08-20 | 2.12 | 2.13 | 2.09 | 2.13 | +0.47% | 0.57 | 2.90% |