*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.13 | 12.31 | 11.99 | 12.18 | +0.66% | 1.10 | 3.69% |
| 2025-05-26 | 11.88 | 12.55 | 11.80 | 12.10 | +3.68% | 1.40 | 4.70% |
| 2025-05-23 | 11.86 | 12.12 | 11.66 | 11.67 | -3.71% | 1.68 | 5.74% |
| 2025-05-22 | 12.29 | 12.94 | 12.12 | 12.12 | -0.49% | 2.45 | 7.95% |
| 2025-05-21 | 12.28 | 12.37 | 12.09 | 12.18 | -0.81% | 0.86 | 2.85% |
| 2025-05-20 | 12.16 | 12.31 | 12.07 | 12.28 | +1.07% | 1.20 | 3.98% |
| 2025-05-19 | 12.01 | 12.34 | 11.88 | 12.15 | +0.08% | 2.00 | 6.72% |
| 2025-05-16 | 11.64 | 12.77 | 11.58 | 12.14 | +4.57% | 2.73 | 9.02% |
| 2025-05-15 | 11.71 | 11.75 | 11.53 | 11.61 | -1.19% | 0.39 | 1.36% |
| 2025-05-14 | 11.80 | 11.87 | 11.68 | 11.75 | -0.42% | 0.43 | 1.50% |
| 2025-05-13 | 12.03 | 12.15 | 11.77 | 11.80 | -1.01% | 0.60 | 2.06% |
| 2025-05-12 | 11.90 | 11.96 | 11.75 | 11.92 | +1.19% | 0.60 | 2.05% |
| 2025-05-09 | 11.90 | 11.94 | 11.65 | 11.78 | -1.34% | 0.62 | 2.15% |
| 2025-05-08 | 11.60 | 11.99 | 11.51 | 11.94 | +3.02% | 0.98 | 3.36% |
| 2025-05-07 | 11.75 | 11.87 | 11.45 | 11.59 | -0.34% | 0.71 | 2.49% |
| 2025-05-06 | 11.15 | 11.63 | 11.03 | 11.63 | +6.02% | 0.97 | 3.42% |