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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.88 | 7.28 | 6.88 | 7.24 | +8.55% | 2.77 | 4.56% |
| 2026-02-13 | 6.80 | 6.82 | 6.66 | 6.67 | -2.34% | 1.14 | 1.98% |
| 2026-02-12 | 6.91 | 6.92 | 6.76 | 6.83 | -1.16% | 0.90 | 1.54% |
| 2026-02-11 | 6.87 | 7.03 | 6.84 | 6.91 | +0.58% | 1.02 | 1.72% |
| 2026-02-10 | 6.90 | 6.91 | 6.82 | 6.87 | -0.58% | 0.82 | 1.40% |
| 2026-02-09 | 6.96 | 7.05 | 6.83 | 6.91 | -0.14% | 1.12 | 1.90% |
| 2026-02-06 | 6.77 | 7.02 | 6.71 | 6.92 | +1.47% | 1.02 | 1.72% |
| 2026-02-05 | 6.93 | 7.00 | 6.78 | 6.82 | -2.43% | 1.00 | 1.70% |
| 2026-02-04 | 7.06 | 7.13 | 6.92 | 6.99 | -0.57% | 1.09 | 1.83% |
| 2026-02-03 | 7.00 | 7.04 | 6.84 | 7.03 | +1.88% | 1.24 | 2.09% |
| 2026-02-02 | 7.34 | 7.36 | 6.89 | 6.90 | -7.26% | 2.56 | 4.24% |
| 2026-01-30 | 7.36 | 7.49 | 7.16 | 7.44 | 0.00% | 2.12 | 3.39% |
| 2026-01-29 | 7.53 | 7.73 | 7.36 | 7.44 | -1.72% | 3.04 | 4.76% |
| 2026-01-28 | 7.34 | 7.70 | 7.33 | 7.57 | +3.13% | 2.98 | 4.61% |
| 2026-01-27 | 7.27 | 7.56 | 7.19 | 7.34 | +0.96% | 2.54 | 4.05% |
| 2026-01-26 | 7.36 | 7.40 | 7.22 | 7.27 | +0.69% | 3.47 | 5.56% |
| 2026-01-23 | 7.03 | 7.26 | 6.88 | 7.22 | +4.94% | 4.59 | 7.63% |
| 2026-01-22 | 7.06 | 7.20 | 6.60 | 6.88 | +2.38% | 4.47 | 7.60% |
| 2026-01-21 | 6.57 | 6.79 | 6.50 | 6.72 | +2.13% | 1.84 | 3.23% |
| 2026-01-20 | 6.57 | 6.64 | 6.50 | 6.58 | 0.00% | 0.98 | 1.74% |