*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.85 | 9.18 | 8.75 | 9.17 | +5.52% | 0.59 | 2.66% |
| 2026-03-23 | 9.02 | 9.16 | 8.60 | 8.69 | -5.23% | 0.60 | 2.76% |
| 2026-03-20 | 9.53 | 9.66 | 9.15 | 9.17 | -3.58% | 0.59 | 2.55% |
| 2026-03-19 | 9.69 | 9.79 | 9.50 | 9.51 | -2.26% | 0.45 | 1.89% |
| 2026-03-18 | 9.63 | 9.76 | 9.50 | 9.73 | +0.93% | 0.42 | 1.77% |
| 2026-03-17 | 10.01 | 10.03 | 9.63 | 9.64 | -2.92% | 0.52 | 2.14% |
| 2026-03-16 | 9.76 | 9.94 | 9.76 | 9.93 | +1.64% | 0.54 | 2.23% |
| 2026-03-13 | 10.00 | 10.00 | 9.77 | 9.77 | -2.69% | 0.64 | 2.65% |
| 2026-03-12 | 10.33 | 10.34 | 9.99 | 10.04 | -2.90% | 0.75 | 3.02% |
| 2026-03-11 | 10.30 | 10.49 | 10.20 | 10.34 | 0.00% | 0.83 | 3.27% |
| 2026-03-10 | 10.50 | 10.56 | 10.29 | 10.34 | -1.34% | 1.20 | 4.69% |
| 2026-03-09 | 10.36 | 10.68 | 10.19 | 10.48 | -2.69% | 2.11 | 8.26% |
| 2026-03-06 | 10.60 | 10.77 | 10.39 | 10.77 | +10.01% | 0.98 | 3.71% |
| 2026-03-05 | 9.75 | 9.98 | 9.72 | 9.79 | +2.19% | 0.58 | 2.40% |
| 2026-03-04 | 9.36 | 9.71 | 9.31 | 9.58 | +1.16% | 0.51 | 2.18% |
| 2026-03-03 | 9.75 | 9.93 | 9.46 | 9.47 | -2.57% | 0.63 | 2.65% |
| 2026-03-02 | 9.90 | 10.05 | 9.58 | 9.72 | -3.57% | 0.57 | 2.38% |
| 2026-02-27 | 9.98 | 10.08 | 9.90 | 10.08 | +0.90% | 0.33 | 1.34% |
| 2026-02-26 | 10.19 | 10.20 | 9.95 | 9.99 | -0.99% | 0.39 | 1.57% |
| 2026-02-25 | 10.10 | 10.20 | 10.04 | 10.09 | +0.30% | 0.51 | 2.04% |