*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.59 | 13.03 | 12.56 | 12.95 | +1.73% | 1.04 | 3.29% |
| 2026-01-16 | 12.87 | 13.25 | 12.67 | 12.73 | +0.63% | 0.91 | 2.89% |
| 2026-01-15 | 12.80 | 12.80 | 12.50 | 12.65 | -1.25% | 0.71 | 2.29% |
| 2026-01-14 | 12.77 | 13.05 | 12.63 | 12.81 | +0.39% | 1.36 | 4.31% |
| 2026-01-13 | 12.55 | 12.91 | 12.40 | 12.76 | +1.67% | 1.40 | 4.49% |
| 2026-01-12 | 12.50 | 12.55 | 12.36 | 12.55 | +0.72% | 0.74 | 2.42% |
| 2026-01-09 | 12.30 | 12.50 | 12.27 | 12.46 | +1.38% | 0.72 | 2.35% |
| 2026-01-08 | 12.18 | 12.35 | 12.14 | 12.29 | +0.74% | 0.55 | 1.81% |
| 2026-01-07 | 12.30 | 12.36 | 12.19 | 12.20 | -0.49% | 0.49 | 1.61% |
| 2026-01-06 | 12.16 | 12.28 | 12.13 | 12.26 | +0.91% | 0.50 | 1.66% |
| 2026-01-05 | 12.03 | 12.24 | 11.97 | 12.15 | +0.91% | 0.37 | 1.23% |
| 2025-12-31 | 12.10 | 12.12 | 11.92 | 12.04 | -0.25% | 0.38 | 1.27% |
| 2025-12-30 | 12.23 | 12.27 | 12.05 | 12.07 | -1.07% | 0.38 | 1.27% |
| 2025-12-29 | 12.28 | 12.33 | 12.14 | 12.20 | -0.97% | 0.35 | 1.17% |
| 2025-12-26 | 12.45 | 12.45 | 12.25 | 12.32 | -0.89% | 0.41 | 1.34% |
| 2025-12-25 | 12.35 | 12.46 | 12.24 | 12.43 | +0.24% | 0.41 | 1.34% |
| 2025-12-24 | 12.16 | 12.49 | 12.08 | 12.40 | +2.73% | 0.66 | 2.17% |
| 2025-12-23 | 12.15 | 12.25 | 12.02 | 12.07 | -0.66% | 0.33 | 1.12% |
| 2025-12-22 | 12.16 | 12.25 | 12.12 | 12.15 | -0.08% | 0.34 | 1.15% |
| 2025-12-19 | 11.99 | 12.20 | 11.99 | 12.16 | +1.50% | 0.33 | 1.10% |