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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.12 | 5.12 | 5.06 | 5.11 | -0.20% | 0.65 | 1.49% |
| 2025-06-24 | 5.08 | 5.13 | 5.06 | 5.12 | +0.59% | 0.62 | 1.42% |
| 2025-06-23 | 5.00 | 5.10 | 4.98 | 5.09 | +1.39% | 0.45 | 1.04% |
| 2025-06-20 | 5.00 | 5.05 | 4.98 | 5.02 | +0.20% | 0.38 | 0.90% |
| 2025-06-19 | 5.06 | 5.10 | 4.99 | 5.01 | -1.18% | 0.48 | 1.13% |
| 2025-06-18 | 5.15 | 5.15 | 5.04 | 5.07 | -1.36% | 0.60 | 1.39% |
| 2025-06-17 | 5.11 | 5.16 | 5.10 | 5.14 | +0.78% | 0.54 | 1.23% |
| 2025-06-16 | 5.16 | 5.16 | 5.09 | 5.10 | -0.78% | 0.45 | 1.03% |
| 2025-06-13 | 5.14 | 5.17 | 5.10 | 5.14 | -0.19% | 0.62 | 1.42% |
| 2025-06-12 | 5.13 | 5.15 | 5.09 | 5.15 | +0.78% | 0.58 | 1.32% |
| 2025-06-11 | 5.07 | 5.13 | 5.06 | 5.11 | +0.38% | 0.58 | 1.29% |
| 2025-06-10 | 5.10 | 5.11 | 5.01 | 5.09 | 0.00% | 0.56 | 1.26% |
| 2025-06-09 | 5.06 | 5.10 | 5.04 | 5.09 | +0.39% | 0.53 | 1.20% |
| 2025-06-06 | 4.98 | 5.08 | 4.97 | 5.07 | +1.76% | 0.76 | 1.72% |
| 2025-06-05 | 5.00 | 5.03 | 4.96 | 4.98 | -0.39% | 0.54 | 1.24% |
| 2025-06-04 | 4.94 | 5.00 | 4.94 | 5.00 | +0.99% | 0.46 | 1.05% |
| 2025-06-03 | 4.94 | 4.96 | 4.92 | 4.95 | +0.20% | 0.43 | 1.00% |
| 2025-05-30 | 4.97 | 4.98 | 4.93 | 4.94 | -0.59% | 0.45 | 1.03% |
| 2025-05-29 | 4.94 | 4.97 | 4.90 | 4.97 | +0.59% | 0.48 | 1.11% |
| 2025-05-28 | 5.00 | 5.01 | 4.94 | 4.94 | -0.98% | 0.38 | 0.87% |