*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.56 | 14.70 | 13.65 | 13.68 | -2.36% | 1.84 | 5.32% |
| 2025-07-22 | 14.14 | 14.34 | 13.77 | 14.01 | -0.57% | 1.82 | 5.27% |
| 2025-07-21 | 13.77 | 14.13 | 13.75 | 14.09 | +2.18% | 1.62 | 4.71% |
| 2025-07-18 | 13.87 | 14.04 | 13.70 | 13.79 | -0.58% | 1.11 | 3.26% |
| 2025-07-17 | 13.80 | 13.94 | 13.61 | 13.87 | +0.51% | 1.02 | 3.00% |
| 2025-07-16 | 13.84 | 14.06 | 13.73 | 13.80 | -0.07% | 0.86 | 2.52% |
| 2025-07-15 | 13.72 | 13.95 | 13.61 | 13.81 | -2.81% | 1.73 | 5.11% |
| 2025-07-14 | 14.18 | 14.33 | 14.09 | 14.21 | +0.28% | 1.48 | 4.25% |
| 2025-07-11 | 14.50 | 14.57 | 14.00 | 14.17 | -1.67% | 2.24 | 6.42% |
| 2025-07-10 | 14.79 | 15.25 | 14.41 | 14.41 | -4.06% | 3.76 | 10.43% |
| 2025-07-09 | 14.78 | 15.45 | 14.59 | 15.02 | +1.69% | 5.33 | 14.40% |
| 2025-07-08 | 15.03 | 15.55 | 14.67 | 14.77 | +1.65% | 7.52 | 20.32% |
| 2025-07-07 | 13.26 | 14.53 | 13.01 | 14.53 | +9.99% | 3.26 | 9.54% |
| 2025-07-04 | 13.02 | 13.42 | 12.84 | 13.21 | +1.54% | 1.77 | 5.47% |
| 2025-07-03 | 13.03 | 13.12 | 12.93 | 13.01 | -0.31% | 0.67 | 2.10% |
| 2025-07-02 | 13.14 | 13.20 | 12.91 | 13.05 | -0.68% | 0.75 | 2.32% |
| 2025-07-01 | 13.37 | 13.42 | 13.00 | 13.14 | -1.79% | 1.31 | 4.04% |
| 2025-06-30 | 13.31 | 13.54 | 13.24 | 13.38 | +0.07% | 1.91 | 5.82% |
| 2025-06-27 | 13.05 | 13.56 | 13.01 | 13.37 | +3.08% | 2.87 | 8.76% |
| 2025-06-26 | 13.03 | 13.23 | 12.86 | 12.97 | -0.92% | 1.60 | 5.00% |