*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.78 | 10.09 | 9.78 | 10.06 | +3.18% | 0.45 | 1.82% |
| 2026-02-13 | 9.85 | 9.94 | 9.74 | 9.75 | -0.51% | 0.35 | 1.46% |
| 2026-02-12 | 10.01 | 10.09 | 9.80 | 9.80 | -2.10% | 0.56 | 2.29% |
| 2026-02-11 | 10.18 | 10.19 | 10.01 | 10.01 | -1.28% | 0.44 | 1.77% |
| 2026-02-10 | 10.32 | 10.35 | 10.13 | 10.14 | -0.88% | 0.57 | 2.26% |
| 2026-02-09 | 10.23 | 10.31 | 10.02 | 10.23 | +2.30% | 0.68 | 2.69% |
| 2026-02-06 | 9.88 | 10.15 | 9.81 | 10.00 | +1.42% | 0.83 | 3.39% |
| 2026-02-05 | 9.98 | 10.02 | 9.83 | 9.86 | -0.50% | 1.00 | 4.10% |
| 2026-02-04 | 10.13 | 10.30 | 9.74 | 9.91 | -2.17% | 2.02 | 8.26% |
| 2026-02-03 | 9.47 | 10.48 | 9.38 | 10.13 | +4.65% | 3.12 | 13.03% |
| 2026-02-02 | 9.68 | 9.68 | 9.68 | 9.68 | -10.04% | 0.13 | 0.57% |
| 2026-01-30 | 10.76 | 10.76 | 10.76 | 10.76 | -9.96% | 0.21 | 0.78% |
| 2026-01-29 | 12.02 | 12.23 | 11.87 | 11.95 | -1.32% | 0.51 | 1.72% |
| 2026-01-28 | 12.35 | 12.46 | 12.09 | 12.11 | -1.94% | 0.50 | 1.66% |
| 2026-01-27 | 12.57 | 12.61 | 12.01 | 12.35 | -1.75% | 0.69 | 2.30% |
| 2026-01-26 | 12.84 | 12.87 | 12.47 | 12.57 | -2.33% | 0.63 | 2.04% |
| 2026-01-23 | 12.69 | 12.87 | 12.64 | 12.87 | +1.58% | 0.55 | 1.76% |
| 2026-01-22 | 12.72 | 12.78 | 12.60 | 12.67 | -0.24% | 0.44 | 1.40% |
| 2026-01-21 | 12.74 | 12.76 | 12.55 | 12.70 | -1.01% | 0.55 | 1.78% |
| 2026-01-20 | 12.91 | 13.02 | 12.78 | 12.83 | -0.93% | 0.69 | 2.17% |