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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.31 | 6.58 | 6.31 | 6.58 | +3.62% | 2.13 | 3.85% |
| 2026-01-16 | 6.50 | 6.57 | 6.33 | 6.35 | -1.70% | 1.30 | 2.36% |
| 2026-01-15 | 6.35 | 6.54 | 6.32 | 6.46 | +1.89% | 1.32 | 2.39% |
| 2026-01-14 | 6.46 | 6.48 | 6.28 | 6.34 | -1.71% | 1.76 | 3.23% |
| 2026-01-13 | 6.49 | 6.64 | 6.43 | 6.45 | -0.77% | 1.35 | 2.42% |
| 2026-01-12 | 6.65 | 6.67 | 6.47 | 6.50 | -2.26% | 2.14 | 3.85% |
| 2026-01-09 | 6.67 | 6.94 | 6.65 | 6.65 | -0.15% | 1.60 | 2.78% |
| 2026-01-08 | 6.64 | 6.72 | 6.60 | 6.66 | -0.15% | 1.16 | 2.05% |
| 2026-01-07 | 6.62 | 6.75 | 6.58 | 6.67 | +0.91% | 1.39 | 2.44% |
| 2026-01-06 | 6.50 | 6.66 | 6.47 | 6.61 | +1.85% | 1.21 | 2.16% |
| 2026-01-05 | 6.53 | 6.59 | 6.45 | 6.49 | +1.09% | 1.02 | 1.84% |
| 2025-12-31 | 6.79 | 6.82 | 6.42 | 6.42 | -5.03% | 1.88 | 3.37% |
| 2025-12-30 | 6.64 | 6.94 | 6.61 | 6.76 | +2.11% | 2.12 | 3.64% |
| 2025-12-29 | 6.60 | 6.69 | 6.51 | 6.62 | 0.00% | 1.07 | 1.89% |
| 2025-12-26 | 6.51 | 6.64 | 6.50 | 6.62 | +1.38% | 0.99 | 1.77% |
| 2025-12-25 | 6.56 | 6.56 | 6.50 | 6.53 | -0.31% | 0.48 | 0.87% |
| 2025-12-24 | 6.53 | 6.59 | 6.49 | 6.55 | +0.15% | 0.71 | 1.28% |
| 2025-12-23 | 6.53 | 6.58 | 6.49 | 6.54 | +0.31% | 0.82 | 1.47% |
| 2025-12-22 | 6.51 | 6.58 | 6.41 | 6.52 | +0.31% | 1.14 | 2.05% |
| 2025-12-19 | 6.56 | 6.57 | 6.45 | 6.50 | -0.91% | 0.93 | 1.67% |