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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.00 | 7.23 | 7.00 | 7.19 | +2.13% | 0.88 | 1.45% |
| 2026-04-21 | 7.12 | 7.15 | 6.96 | 7.04 | +0.43% | 0.85 | 1.41% |
| 2026-04-20 | 7.03 | 7.09 | 6.95 | 7.01 | -0.28% | 0.77 | 1.29% |
| 2026-04-17 | 7.11 | 7.26 | 7.02 | 7.03 | -1.26% | 1.43 | 2.35% |
| 2026-04-16 | 6.84 | 7.16 | 6.81 | 7.12 | +4.25% | 1.48 | 2.48% |
| 2026-04-15 | 6.94 | 7.01 | 6.83 | 6.83 | +0.15% | 1.31 | 2.22% |
| 2026-04-14 | 6.81 | 6.99 | 6.73 | 6.82 | +0.15% | 1.29 | 2.21% |
| 2026-04-13 | 6.65 | 6.88 | 6.64 | 6.81 | +3.50% | 1.31 | 2.26% |
| 2026-04-10 | 6.48 | 6.68 | 6.45 | 6.58 | +2.17% | 1.06 | 1.90% |
| 2026-04-09 | 6.41 | 6.56 | 6.40 | 6.44 | -0.31% | 0.91 | 1.65% |
| 2026-04-08 | 6.44 | 6.59 | 6.41 | 6.46 | +0.15% | 1.77 | 3.19% |
| 2026-04-07 | 6.29 | 6.54 | 6.25 | 6.45 | +3.53% | 1.53 | 2.80% |
| 2026-04-03 | 6.41 | 6.45 | 6.23 | 6.23 | -5.03% | 2.84 | 5.27% |
| 2026-04-02 | 6.61 | 6.70 | 6.56 | 6.56 | -4.93% | 2.07 | 3.69% |
| 2026-04-01 | 6.89 | 7.22 | 6.88 | 6.90 | +0.29% | 6.06 | 10.15% |
| 2026-03-31 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 0.25 | 0.43% |
| 2026-03-30 | 7.24 | 7.24 | 7.24 | 7.24 | nan% | nan | nan% |
| 2026-03-27 | 6.89 | 7.31 | 6.84 | 7.24 | +4.47% | 1.64 | 2.69% |
| 2026-03-26 | 7.00 | 7.20 | 6.90 | 6.93 | -1.00% | 1.23 | 2.05% |
| 2026-03-25 | 6.86 | 7.02 | 6.84 | 7.00 | +2.19% | 0.89 | 1.50% |