*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.94 | 12.13 | 11.85 | 11.98 | -0.50% | 0.34 | 1.14% |
| 2025-12-17 | 12.09 | 12.15 | 11.68 | 12.04 | -0.41% | 0.71 | 2.43% |
| 2025-12-16 | 12.60 | 12.60 | 12.08 | 12.09 | -4.50% | 0.78 | 2.58% |
| 2025-12-15 | 12.76 | 12.85 | 12.63 | 12.66 | -1.25% | 0.49 | 1.56% |
| 2025-12-12 | 12.61 | 13.00 | 12.61 | 12.82 | +0.94% | 0.57 | 1.81% |
| 2025-12-11 | 12.90 | 13.05 | 12.68 | 12.70 | -1.63% | 0.51 | 1.62% |
| 2025-12-10 | 12.89 | 12.95 | 12.68 | 12.91 | +0.16% | 0.51 | 1.61% |
| 2025-12-09 | 12.79 | 13.07 | 12.79 | 12.89 | +0.31% | 0.51 | 1.60% |
| 2025-12-08 | 12.88 | 12.89 | 12.77 | 12.85 | +0.16% | 0.47 | 1.50% |
| 2025-12-05 | 12.60 | 12.84 | 12.34 | 12.83 | +1.74% | 0.69 | 2.23% |
| 2025-12-04 | 12.89 | 12.89 | 12.61 | 12.61 | -2.25% | 0.61 | 1.96% |
| 2025-12-03 | 13.03 | 13.12 | 12.81 | 12.90 | -1.07% | 0.62 | 1.95% |
| 2025-12-02 | 13.12 | 13.12 | 12.95 | 13.04 | -0.61% | 0.48 | 1.51% |
| 2025-12-01 | 13.06 | 13.16 | 13.01 | 13.12 | +0.38% | 0.60 | 1.87% |
| 2025-11-28 | 12.86 | 13.07 | 12.82 | 13.07 | +1.55% | 0.60 | 1.87% |
| 2025-11-27 | 12.87 | 13.00 | 12.81 | 12.87 | +0.39% | 0.62 | 1.94% |
| 2025-11-26 | 13.09 | 13.15 | 12.81 | 12.82 | -2.06% | 0.87 | 2.73% |
| 2025-11-25 | 13.04 | 13.20 | 12.92 | 13.09 | +1.08% | 0.89 | 2.76% |
| 2025-11-24 | 12.84 | 13.05 | 12.71 | 12.95 | +1.49% | 0.93 | 2.92% |
| 2025-11-21 | 13.15 | 13.27 | 12.75 | 12.76 | -4.06% | 1.55 | 4.85% |