*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.24 | 13.24 | 12.94 | 13.09 | 0.00% | 3.11 | 9.66% |
| 2025-06-24 | 11.94 | 13.09 | 11.94 | 13.09 | +10.00% | 1.62 | 5.19% |
| 2025-06-23 | 11.61 | 11.91 | 11.61 | 11.90 | +1.10% | 0.44 | 1.53% |
| 2025-06-20 | 11.94 | 12.18 | 11.74 | 11.77 | -2.00% | 0.75 | 2.56% |
| 2025-06-19 | 12.38 | 13.18 | 12.00 | 12.01 | -3.15% | 1.13 | 3.72% |
| 2025-06-18 | 12.39 | 12.65 | 12.30 | 12.40 | -0.56% | 0.69 | 2.27% |
| 2025-06-17 | 12.51 | 12.59 | 12.28 | 12.47 | -0.32% | 0.82 | 2.69% |
| 2025-06-16 | 12.39 | 12.65 | 12.32 | 12.51 | +0.64% | 0.73 | 2.36% |
| 2025-06-13 | 12.68 | 12.83 | 12.40 | 12.43 | -2.28% | 1.21 | 3.90% |
| 2025-06-12 | 13.10 | 13.11 | 12.71 | 12.72 | -3.27% | 1.85 | 5.87% |
| 2025-06-11 | 13.17 | 13.38 | 13.12 | 13.15 | -2.16% | 1.94 | 5.99% |
| 2025-06-10 | 12.97 | 13.50 | 12.77 | 13.44 | +2.99% | 3.08 | 9.50% |
| 2025-06-09 | 13.07 | 13.36 | 12.94 | 13.05 | +0.93% | 2.48 | 7.71% |
| 2025-06-06 | 12.33 | 13.55 | 12.20 | 12.93 | +4.95% | 3.84 | 11.98% |
| 2025-06-05 | 12.20 | 12.51 | 12.06 | 12.32 | +2.16% | 1.65 | 5.45% |
| 2025-06-04 | 11.78 | 12.55 | 11.78 | 12.06 | +2.73% | 0.87 | 2.92% |
| 2025-06-03 | 11.68 | 11.86 | 11.60 | 11.74 | -0.51% | 0.52 | 1.80% |
| 2025-05-30 | 12.13 | 12.13 | 11.73 | 11.80 | -3.04% | 0.82 | 2.82% |
| 2025-05-29 | 12.00 | 12.29 | 11.96 | 12.17 | +1.08% | 1.03 | 3.44% |
| 2025-05-28 | 12.14 | 12.37 | 12.00 | 12.04 | -1.15% | 1.09 | 3.63% |