ST司特 sz.002538
6.37
-1.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.49 | 6.49 | 6.35 | 6.37 | -1.85% | 0.58 | 1.06% |
| 2026-05-22 | 6.51 | 6.56 | 6.42 | 6.49 | +0.31% | 0.61 | 1.10% |
| 2026-05-21 | 6.54 | 6.68 | 6.45 | 6.47 | -0.46% | 1.01 | 1.79% |
| 2026-05-20 | 6.45 | 6.57 | 6.39 | 6.50 | 0.00% | 0.50 | 0.90% |
| 2026-05-19 | 6.59 | 6.61 | 6.33 | 6.50 | -0.76% | 0.79 | 1.44% |
| 2026-05-18 | 6.62 | 6.64 | 6.50 | 6.55 | -1.36% | 0.72 | 1.29% |
| 2026-05-15 | 6.64 | 6.72 | 6.59 | 6.64 | -0.15% | 0.61 | 1.07% |
| 2026-05-14 | 6.68 | 6.73 | 6.60 | 6.65 | +0.15% | 0.71 | 1.25% |
| 2026-05-13 | 6.72 | 6.83 | 6.57 | 6.64 | -1.04% | 1.21 | 2.12% |
| 2026-05-12 | 7.06 | 7.08 | 6.71 | 6.71 | -4.96% | 1.64 | 2.81% |
| 2026-05-11 | 7.10 | 7.14 | 7.03 | 7.06 | -0.70% | 0.91 | 1.51% |
| 2026-05-08 | 7.04 | 7.15 | 7.00 | 7.11 | +0.99% | 0.67 | 1.11% |
| 2026-05-07 | 7.28 | 7.31 | 7.01 | 7.04 | -3.03% | 1.37 | 2.26% |
| 2026-05-06 | 7.30 | 7.33 | 7.23 | 7.26 | -0.95% | 0.97 | 1.56% |
| 2026-04-30 | 7.30 | 7.45 | 7.30 | 7.33 | +0.14% | 0.87 | 1.38% |
| 2026-04-29 | 7.34 | 7.44 | 7.25 | 7.32 | -0.27% | 0.99 | 1.59% |
| 2026-04-28 | 7.36 | 7.50 | 7.29 | 7.34 | -0.81% | 0.97 | 1.55% |
| 2026-04-27 | 7.11 | 7.42 | 7.03 | 7.40 | +3.64% | 1.42 | 2.29% |
| 2026-04-24 | 7.05 | 7.22 | 7.05 | 7.14 | +0.56% | 0.75 | 1.23% |
| 2026-04-23 | 7.17 | 7.20 | 7.02 | 7.10 | -1.25% | 1.04 | 1.71% |