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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.93 | 5.00 | 4.89 | 4.99 | +1.39% | 0.65 | 1.51% |
| 2025-05-26 | 4.96 | 4.97 | 4.89 | 4.92 | -0.59% | 0.60 | 1.39% |
| 2025-05-23 | 4.96 | 5.03 | 4.95 | 4.95 | 0.00% | 0.62 | 1.43% |
| 2025-05-22 | 5.04 | 5.05 | 4.95 | 4.95 | -1.74% | 0.78 | 1.80% |
| 2025-05-21 | 5.14 | 5.26 | 5.04 | 5.04 | +0.98% | 1.58 | 3.54% |
| 2025-05-20 | 4.98 | 5.00 | 4.95 | 4.99 | +0.39% | 0.60 | 1.38% |
| 2025-05-19 | 4.95 | 4.99 | 4.91 | 4.97 | +0.39% | 0.68 | 1.57% |
| 2025-05-16 | 4.93 | 4.97 | 4.89 | 4.95 | +0.40% | 0.73 | 1.69% |
| 2025-05-15 | 4.97 | 5.03 | 4.93 | 4.93 | -0.98% | 0.80 | 1.85% |
| 2025-05-14 | 4.97 | 4.99 | 4.94 | 4.98 | +0.20% | 0.62 | 1.42% |
| 2025-05-13 | 4.99 | 5.00 | 4.95 | 4.97 | 0.00% | 0.81 | 1.87% |
| 2025-05-12 | 5.04 | 5.07 | 4.95 | 4.97 | -0.97% | 1.02 | 2.34% |
| 2025-05-09 | 5.10 | 5.13 | 5.02 | 5.02 | -1.91% | 0.78 | 1.76% |
| 2025-05-08 | 5.11 | 5.13 | 5.03 | 5.12 | -0.76% | 0.78 | 1.75% |
| 2025-05-07 | 5.03 | 5.16 | 4.98 | 5.16 | +3.73% | 1.60 | 3.62% |
| 2025-05-06 | 5.03 | 5.05 | 4.92 | 4.97 | -0.39% | 1.72 | 3.95% |