*ST特迅 sz.002227
8.41
-2.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.55 | 8.75 | 8.18 | 8.41 | -2.32% | 0.35 | 1.71% |
| 2026-05-22 | 8.50 | 8.67 | 8.42 | 8.61 | +1.18% | 0.25 | 1.16% |
| 2026-05-21 | 8.80 | 8.87 | 8.45 | 8.51 | -3.84% | 0.48 | 2.23% |
| 2026-05-20 | 9.13 | 9.15 | 8.80 | 8.85 | -3.59% | 0.45 | 2.07% |
| 2026-05-19 | 8.98 | 9.23 | 8.93 | 9.18 | +1.89% | 0.37 | 1.68% |
| 2026-05-18 | 8.88 | 9.01 | 8.82 | 9.01 | +0.67% | 0.29 | 1.35% |
| 2026-05-15 | 9.10 | 9.14 | 8.76 | 8.95 | -2.08% | 0.43 | 1.97% |
| 2026-05-14 | 9.24 | 9.38 | 9.10 | 9.14 | -1.30% | 0.36 | 1.60% |
| 2026-05-13 | 9.19 | 9.51 | 9.10 | 9.26 | 0.00% | 0.57 | 2.48% |
| 2026-05-12 | 9.00 | 9.29 | 8.97 | 9.26 | +1.87% | 0.64 | 2.86% |
| 2026-05-11 | 8.80 | 9.19 | 8.74 | 9.09 | +3.89% | 0.87 | 3.95% |
| 2026-05-08 | 8.66 | 8.86 | 8.60 | 8.75 | +0.81% | 0.62 | 2.88% |
| 2026-05-07 | 8.60 | 8.77 | 8.52 | 8.68 | +0.81% | 0.50 | 2.34% |
| 2026-05-06 | 8.76 | 8.96 | 8.53 | 8.61 | -1.94% | 0.85 | 3.99% |
| 2026-04-30 | 9.20 | 9.20 | 8.72 | 8.78 | -3.94% | 1.15 | 5.28% |
| 2026-04-29 | 8.65 | 9.14 | 8.53 | 9.14 | +5.06% | 1.05 | 4.81% |
| 2026-04-28 | 8.64 | 8.77 | 8.50 | 8.70 | +4.19% | 1.72 | 8.04% |
| 2026-04-27 | 8.08 | 8.35 | 8.06 | 8.35 | +5.03% | 0.53 | 2.62% |
| 2026-04-24 | 7.81 | 8.13 | 7.77 | 7.95 | +1.79% | 0.96 | 4.92% |
| 2026-04-23 | 7.99 | 8.05 | 7.73 | 7.81 | -4.05% | 2.01 | 10.40% |