*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.60 | 13.60 | 13.36 | 13.36 | -1.76% | 0.70 | 2.13% |
| 2025-09-16 | 13.63 | 13.80 | 13.37 | 13.60 | -1.73% | 1.17 | 3.51% |
| 2025-09-15 | 13.44 | 14.26 | 13.15 | 13.84 | +2.67% | 1.89 | 5.62% |
| 2025-09-12 | 13.40 | 13.99 | 13.27 | 13.48 | +0.60% | 1.40 | 4.16% |
| 2025-09-11 | 13.21 | 13.44 | 13.08 | 13.40 | +1.52% | 0.61 | 1.88% |
| 2025-09-10 | 13.19 | 13.32 | 13.14 | 13.20 | -0.23% | 0.39 | 1.19% |
| 2025-09-09 | 13.23 | 13.53 | 13.15 | 13.23 | -0.38% | 0.53 | 1.62% |
| 2025-09-08 | 13.48 | 13.48 | 13.22 | 13.28 | -0.82% | 0.51 | 1.57% |
| 2025-09-05 | 12.87 | 13.39 | 12.87 | 13.39 | +3.96% | 0.79 | 2.43% |
| 2025-09-04 | 12.84 | 13.16 | 12.76 | 12.88 | +0.94% | 0.72 | 2.25% |
| 2025-09-03 | 13.14 | 13.17 | 12.75 | 12.76 | -2.52% | 0.52 | 1.63% |
| 2025-09-02 | 13.36 | 13.45 | 12.88 | 13.09 | -2.09% | 0.80 | 2.47% |
| 2025-09-01 | 13.21 | 13.45 | 13.20 | 13.37 | +1.36% | 0.65 | 2.00% |
| 2025-08-29 | 13.39 | 13.39 | 13.15 | 13.19 | -1.57% | 0.66 | 2.04% |
| 2025-08-28 | 13.55 | 13.72 | 12.85 | 13.40 | -1.11% | 1.27 | 3.87% |
| 2025-08-27 | 13.97 | 14.22 | 13.55 | 13.55 | -3.90% | 1.50 | 4.37% |
| 2025-08-26 | 13.76 | 14.93 | 13.69 | 14.10 | +1.73% | 2.13 | 6.09% |
| 2025-08-25 | 13.91 | 14.00 | 13.79 | 13.86 | -0.29% | 0.96 | 2.82% |
| 2025-08-22 | 13.96 | 14.03 | 13.83 | 13.90 | -0.29% | 0.79 | 2.30% |
| 2025-08-21 | 14.22 | 14.24 | 13.87 | 13.94 | -2.18% | 0.96 | 2.78% |