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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.89 | 6.92 | 6.60 | 6.85 | +1.18% | 1.12 | 1.95% |
| 2026-03-23 | 6.88 | 7.05 | 6.74 | 6.77 | -3.70% | 1.64 | 2.79% |
| 2026-03-20 | 7.15 | 7.25 | 7.01 | 7.03 | -1.54% | 1.35 | 2.22% |
| 2026-03-19 | 7.40 | 7.48 | 7.11 | 7.14 | -4.16% | 1.71 | 2.78% |
| 2026-03-18 | 7.64 | 7.64 | 7.33 | 7.45 | -1.46% | 1.39 | 2.20% |
| 2026-03-17 | 7.74 | 7.94 | 7.56 | 7.56 | -2.07% | 2.09 | 3.18% |
| 2026-03-16 | 7.85 | 8.20 | 7.67 | 7.72 | -1.91% | 3.11 | 4.60% |
| 2026-03-13 | 7.96 | 8.16 | 7.83 | 7.87 | +0.38% | 2.82 | 4.12% |
| 2026-03-12 | 7.94 | 7.98 | 7.76 | 7.84 | -0.89% | 1.60 | 2.38% |
| 2026-03-11 | 7.79 | 7.94 | 7.61 | 7.91 | +1.02% | 2.42 | 3.65% |
| 2026-03-10 | 7.80 | 7.92 | 7.75 | 7.83 | -1.01% | 1.93 | 2.90% |
| 2026-03-09 | 8.30 | 8.31 | 7.87 | 7.91 | -3.30% | 3.66 | 5.36% |
| 2026-03-06 | 7.75 | 8.30 | 7.72 | 8.18 | +4.87% | 4.01 | 5.82% |
| 2026-03-05 | 8.12 | 8.15 | 7.75 | 7.80 | -1.14% | 2.17 | 3.24% |
| 2026-03-04 | 7.65 | 8.04 | 7.63 | 7.89 | +1.41% | 2.68 | 3.98% |
| 2026-03-03 | 8.19 | 8.22 | 7.71 | 7.78 | -2.51% | 3.34 | 4.97% |
| 2026-03-02 | 8.14 | 8.20 | 7.77 | 7.98 | -0.62% | 3.78 | 5.61% |
| 2026-02-27 | 7.71 | 8.10 | 7.66 | 8.03 | +3.61% | 4.78 | 7.03% |
| 2026-02-26 | 7.95 | 8.01 | 7.69 | 7.75 | -2.64% | 5.20 | 7.80% |
| 2026-02-25 | 7.40 | 7.96 | 7.38 | 7.96 | +9.94% | 3.21 | 4.84% |