*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.53 | 13.65 | 13.10 | 13.35 | -1.98% | 1.30 | 3.97% |
| 2025-10-22 | 13.78 | 13.96 | 13.59 | 13.62 | -1.87% | 1.59 | 4.71% |
| 2025-10-21 | 14.21 | 14.24 | 13.85 | 13.88 | -3.14% | 2.36 | 6.88% |
| 2025-10-20 | 14.14 | 14.49 | 14.00 | 14.33 | +1.34% | 3.06 | 8.75% |
| 2025-10-17 | 14.68 | 14.68 | 13.93 | 14.14 | -5.73% | 4.39 | 12.54% |
| 2025-10-16 | 15.00 | 15.00 | 14.59 | 15.00 | +9.97% | 2.75 | 7.47% |
| 2025-10-15 | 13.23 | 13.64 | 13.06 | 13.64 | +2.94% | 1.21 | 3.67% |
| 2025-10-14 | 13.24 | 13.53 | 13.16 | 13.25 | +0.91% | 0.82 | 2.49% |
| 2025-10-13 | 13.00 | 13.20 | 12.61 | 13.13 | -1.28% | 0.58 | 1.82% |
| 2025-10-10 | 13.14 | 13.43 | 13.04 | 13.30 | +0.99% | 0.75 | 2.30% |
| 2025-10-09 | 13.25 | 13.37 | 13.08 | 13.17 | +0.08% | 0.49 | 1.50% |
| 2025-09-30 | 13.35 | 13.39 | 13.15 | 13.16 | -1.05% | 0.51 | 1.57% |
| 2025-09-29 | 13.20 | 13.48 | 13.00 | 13.30 | +0.15% | 0.86 | 2.64% |
| 2025-09-26 | 13.18 | 13.65 | 13.16 | 13.28 | +0.23% | 1.00 | 3.04% |
| 2025-09-25 | 13.23 | 13.40 | 13.13 | 13.25 | +0.08% | 0.69 | 2.13% |
| 2025-09-24 | 13.09 | 13.25 | 12.95 | 13.24 | +1.07% | 0.50 | 1.54% |
| 2025-09-23 | 13.08 | 13.37 | 12.83 | 13.10 | +0.38% | 0.55 | 1.70% |
| 2025-09-22 | 13.14 | 13.18 | 12.96 | 13.05 | -0.76% | 0.41 | 1.29% |
| 2025-09-19 | 13.11 | 13.20 | 12.94 | 13.15 | +0.38% | 0.50 | 1.55% |
| 2025-09-18 | 13.36 | 13.41 | 13.01 | 13.10 | -1.95% | 0.83 | 2.55% |