*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.78 | 13.80 | 13.30 | 13.30 | -2.21% | 1.54 | 4.66% |
| 2025-11-19 | 13.89 | 14.08 | 13.58 | 13.60 | -2.58% | 2.10 | 6.21% |
| 2025-11-18 | 14.36 | 14.45 | 13.82 | 13.96 | -5.61% | 3.53 | 10.23% |
| 2025-11-17 | 16.36 | 16.36 | 14.72 | 14.79 | -9.60% | 7.49 | 20.28% |
| 2025-11-14 | 15.95 | 16.36 | 15.61 | 16.36 | +10.02% | 2.95 | 7.45% |
| 2025-11-13 | 13.53 | 14.87 | 13.31 | 14.87 | +9.99% | 2.52 | 7.01% |
| 2025-11-12 | 13.73 | 13.73 | 13.41 | 13.52 | -1.53% | 0.58 | 1.75% |
| 2025-11-11 | 13.60 | 13.85 | 13.60 | 13.73 | +0.96% | 0.97 | 2.86% |
| 2025-11-10 | 13.71 | 13.79 | 13.45 | 13.60 | -0.66% | 0.80 | 2.40% |
| 2025-11-07 | 13.61 | 13.72 | 13.55 | 13.69 | +0.51% | 0.81 | 2.42% |
| 2025-11-06 | 13.67 | 13.88 | 13.51 | 13.62 | -0.37% | 1.14 | 3.41% |
| 2025-11-05 | 13.10 | 13.78 | 13.01 | 13.67 | +3.33% | 1.83 | 5.52% |
| 2025-11-04 | 13.15 | 13.41 | 13.14 | 13.23 | +0.61% | 0.76 | 2.32% |
| 2025-11-03 | 12.98 | 13.17 | 12.95 | 13.15 | +1.31% | 0.60 | 1.88% |
| 2025-10-31 | 12.91 | 13.10 | 12.91 | 12.98 | +0.23% | 0.51 | 1.58% |
| 2025-10-30 | 13.19 | 13.21 | 12.95 | 12.95 | -1.82% | 0.77 | 2.40% |
| 2025-10-29 | 13.15 | 13.24 | 13.02 | 13.19 | 0.00% | 0.72 | 2.24% |
| 2025-10-28 | 13.04 | 13.28 | 12.81 | 13.19 | -1.05% | 1.15 | 3.58% |
| 2025-10-27 | 13.44 | 13.45 | 13.23 | 13.33 | -0.30% | 0.77 | 2.33% |
| 2025-10-24 | 13.36 | 13.48 | 13.30 | 13.37 | +0.15% | 0.83 | 2.53% |