*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.65 | 8.72 | 8.14 | 8.14 | -5.02% | 1.57 | 7.71% |
| 2026-04-21 | 8.57 | 8.57 | 8.57 | 8.57 | nan% | nan | nan% |
| 2026-04-20 | 8.05 | 8.65 | 8.01 | 8.57 | +5.15% | 0.96 | 4.64% |
| 2026-04-17 | 8.04 | 8.19 | 7.81 | 8.15 | +1.37% | 1.00 | 5.07% |
| 2026-04-16 | 8.00 | 8.08 | 7.72 | 8.04 | +0.25% | 1.59 | 8.18% |
| 2026-04-15 | 8.77 | 8.79 | 8.02 | 8.02 | -9.99% | 1.23 | 6.02% |
| 2026-04-14 | 9.10 | 9.10 | 8.76 | 8.91 | -0.78% | 0.32 | 1.47% |
| 2026-04-13 | 8.86 | 9.02 | 8.79 | 8.98 | +1.13% | 0.32 | 1.48% |
| 2026-04-10 | 8.90 | 9.08 | 8.86 | 8.88 | -0.22% | 0.34 | 1.53% |
| 2026-04-09 | 9.15 | 9.17 | 8.90 | 8.90 | -2.41% | 0.32 | 1.43% |
| 2026-04-08 | 9.20 | 9.20 | 9.00 | 9.12 | +2.47% | 0.33 | 1.47% |
| 2026-04-07 | 8.51 | 8.98 | 8.51 | 8.90 | +3.01% | 0.38 | 1.74% |
| 2026-04-03 | 9.20 | 9.20 | 8.60 | 8.64 | -4.64% | 0.43 | 1.99% |
| 2026-04-02 | 9.27 | 9.40 | 9.00 | 9.06 | -2.37% | 0.35 | 1.57% |
| 2026-04-01 | 9.36 | 9.42 | 9.14 | 9.28 | +1.09% | 0.35 | 1.55% |
| 2026-03-31 | 9.40 | 9.61 | 9.16 | 9.18 | -2.13% | 0.42 | 1.82% |
| 2026-03-30 | 9.35 | 9.43 | 9.12 | 9.38 | +0.11% | 0.35 | 1.53% |
| 2026-03-27 | 8.85 | 9.37 | 8.85 | 9.37 | +3.54% | 0.37 | 1.62% |
| 2026-03-26 | 9.34 | 9.38 | 9.00 | 9.05 | -2.79% | 0.36 | 1.58% |
| 2026-03-25 | 9.27 | 9.38 | 9.21 | 9.31 | +1.53% | 0.41 | 1.79% |