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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.56 | 5.61 | 5.51 | 5.52 | -0.72% | 0.66 | 1.39% |
| 2025-07-22 | 5.49 | 5.57 | 5.43 | 5.56 | +1.65% | 0.73 | 1.55% |
| 2025-07-21 | 5.37 | 5.48 | 5.36 | 5.47 | +2.05% | 0.70 | 1.50% |
| 2025-07-18 | 5.32 | 5.37 | 5.30 | 5.36 | +0.94% | 0.42 | 0.92% |
| 2025-07-17 | 5.32 | 5.33 | 5.30 | 5.31 | -0.19% | 0.39 | 0.85% |
| 2025-07-16 | 5.34 | 5.36 | 5.29 | 5.32 | -0.37% | 0.48 | 1.06% |
| 2025-07-15 | 5.45 | 5.45 | 5.31 | 5.34 | -1.66% | 0.84 | 1.83% |
| 2025-07-14 | 5.35 | 5.45 | 5.35 | 5.43 | +1.31% | 0.57 | 1.24% |
| 2025-07-11 | 5.33 | 5.39 | 5.30 | 5.36 | +0.56% | 0.56 | 1.24% |
| 2025-07-10 | 5.26 | 5.33 | 5.23 | 5.33 | +1.52% | 0.63 | 1.38% |
| 2025-07-09 | 5.26 | 5.28 | 5.23 | 5.25 | 0.00% | 0.52 | 1.15% |
| 2025-07-08 | 5.18 | 5.27 | 5.18 | 5.25 | +1.35% | 0.71 | 1.60% |
| 2025-07-07 | 5.16 | 5.18 | 5.14 | 5.18 | +0.39% | 0.36 | 0.81% |
| 2025-07-04 | 5.20 | 5.21 | 5.14 | 5.16 | -0.77% | 0.46 | 1.05% |
| 2025-07-03 | 5.22 | 5.22 | 5.17 | 5.20 | -0.19% | 0.37 | 0.84% |
| 2025-07-02 | 5.15 | 5.21 | 5.13 | 5.21 | +0.97% | 0.66 | 1.49% |
| 2025-07-01 | 5.15 | 5.16 | 5.11 | 5.16 | +0.19% | 0.46 | 1.05% |
| 2025-06-30 | 5.13 | 5.15 | 5.11 | 5.15 | +0.39% | 0.46 | 1.06% |
| 2025-06-27 | 5.10 | 5.15 | 5.10 | 5.13 | +0.59% | 0.55 | 1.25% |
| 2025-06-26 | 5.10 | 5.13 | 5.08 | 5.10 | -0.20% | 0.45 | 1.04% |