*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.15 | 14.25 | 13.92 | 14.25 | +0.21% | 0.97 | 2.78% |
| 2025-08-19 | 14.60 | 14.60 | 14.14 | 14.22 | -0.91% | 1.21 | 3.44% |
| 2025-08-18 | 14.20 | 14.50 | 14.02 | 14.35 | +1.85% | 1.61 | 4.59% |
| 2025-08-15 | 13.72 | 14.18 | 13.70 | 14.09 | +2.92% | 1.68 | 4.86% |
| 2025-08-14 | 14.12 | 14.12 | 13.67 | 13.69 | -4.33% | 1.82 | 5.32% |
| 2025-08-13 | 14.10 | 14.75 | 13.96 | 14.31 | +1.49% | 2.47 | 7.00% |
| 2025-08-12 | 14.17 | 14.24 | 13.82 | 14.10 | -0.56% | 1.48 | 4.30% |
| 2025-08-11 | 14.00 | 14.25 | 13.83 | 14.18 | +1.50% | 1.55 | 4.49% |
| 2025-08-08 | 13.63 | 14.00 | 13.53 | 13.97 | +2.19% | 1.62 | 4.76% |
| 2025-08-07 | 13.65 | 13.92 | 13.57 | 13.67 | +0.15% | 0.99 | 2.94% |
| 2025-08-06 | 13.59 | 13.69 | 13.47 | 13.65 | +0.52% | 0.75 | 2.23% |
| 2025-08-05 | 13.56 | 13.58 | 13.45 | 13.58 | +0.44% | 0.61 | 1.83% |
| 2025-08-04 | 13.30 | 13.52 | 13.20 | 13.52 | +0.97% | 0.61 | 1.84% |
| 2025-08-01 | 13.26 | 13.47 | 13.22 | 13.39 | +0.07% | 0.71 | 2.17% |
| 2025-07-31 | 13.15 | 13.78 | 13.15 | 13.38 | +0.98% | 1.40 | 4.23% |
| 2025-07-30 | 13.40 | 13.43 | 13.13 | 13.25 | -1.19% | 0.80 | 2.44% |
| 2025-07-29 | 13.63 | 13.63 | 13.28 | 13.41 | -1.03% | 0.78 | 2.38% |
| 2025-07-28 | 13.48 | 13.58 | 13.45 | 13.55 | +0.30% | 0.60 | 1.80% |
| 2025-07-25 | 13.66 | 13.67 | 13.47 | 13.51 | -1.17% | 0.81 | 2.44% |
| 2025-07-24 | 13.55 | 13.68 | 13.46 | 13.67 | -0.07% | 1.18 | 3.54% |