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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.37 | 5.51 | 5.35 | 5.46 | +1.68% | 1.05 | 2.26% |
| 2025-08-19 | 5.35 | 5.39 | 5.33 | 5.37 | +0.37% | 0.69 | 1.51% |
| 2025-08-18 | 5.36 | 5.40 | 5.34 | 5.35 | -0.19% | 0.73 | 1.60% |
| 2025-08-15 | 5.31 | 5.38 | 5.30 | 5.36 | +0.75% | 0.58 | 1.27% |
| 2025-08-14 | 5.40 | 5.41 | 5.30 | 5.32 | -1.48% | 0.70 | 1.53% |
| 2025-08-13 | 5.43 | 5.44 | 5.37 | 5.40 | -0.55% | 0.54 | 1.18% |
| 2025-08-12 | 5.46 | 5.48 | 5.41 | 5.43 | -0.55% | 0.49 | 1.05% |
| 2025-08-11 | 5.44 | 5.46 | 5.40 | 5.46 | +0.74% | 0.44 | 0.94% |
| 2025-08-08 | 5.35 | 5.43 | 5.34 | 5.42 | +0.93% | 0.53 | 1.15% |
| 2025-08-07 | 5.43 | 5.45 | 5.35 | 5.37 | -1.29% | 0.66 | 1.44% |
| 2025-08-06 | 5.48 | 5.49 | 5.42 | 5.44 | -0.73% | 0.53 | 1.14% |
| 2025-08-05 | 5.48 | 5.51 | 5.45 | 5.48 | +0.18% | 0.37 | 0.79% |
| 2025-08-04 | 5.46 | 5.48 | 5.41 | 5.47 | -0.18% | 0.42 | 0.90% |
| 2025-08-01 | 5.46 | 5.51 | 5.45 | 5.48 | +0.37% | 0.43 | 0.91% |
| 2025-07-31 | 5.54 | 5.54 | 5.45 | 5.46 | -1.44% | 0.64 | 1.37% |
| 2025-07-30 | 5.58 | 5.64 | 5.51 | 5.54 | -0.89% | 0.61 | 1.28% |
| 2025-07-29 | 5.58 | 5.60 | 5.49 | 5.59 | +0.54% | 0.69 | 1.46% |
| 2025-07-28 | 5.58 | 5.61 | 5.53 | 5.56 | -0.18% | 0.56 | 1.18% |
| 2025-07-25 | 5.59 | 5.67 | 5.56 | 5.57 | -0.18% | 0.71 | 1.47% |
| 2025-07-24 | 5.52 | 5.59 | 5.50 | 5.58 | +1.09% | 0.63 | 1.32% |