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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.48 | 6.76 | 6.43 | 6.56 | +1.08% | 1.81 | 3.19% |
| 2025-12-17 | 6.47 | 6.58 | 6.36 | 6.49 | +2.85% | 1.54 | 2.78% |
| 2025-12-16 | 6.44 | 6.58 | 6.26 | 6.31 | -1.25% | 0.88 | 1.62% |
| 2025-12-15 | 6.25 | 6.55 | 6.24 | 6.39 | +3.06% | 1.55 | 2.84% |
| 2025-12-12 | 6.30 | 6.38 | 6.17 | 6.20 | -2.05% | 0.92 | 1.71% |
| 2025-12-11 | 6.40 | 6.44 | 6.30 | 6.33 | -0.94% | 0.65 | 1.20% |
| 2025-12-10 | 6.40 | 6.43 | 6.29 | 6.39 | -0.93% | 0.86 | 1.59% |
| 2025-12-09 | 6.58 | 6.58 | 6.40 | 6.45 | -2.12% | 1.03 | 1.88% |
| 2025-12-08 | 6.56 | 6.66 | 6.50 | 6.59 | +0.76% | 1.08 | 1.94% |
| 2025-12-05 | 6.54 | 6.57 | 6.49 | 6.54 | -0.15% | 0.70 | 1.26% |
| 2025-12-04 | 6.69 | 6.73 | 6.52 | 6.55 | -2.24% | 0.87 | 1.55% |
| 2025-12-03 | 6.61 | 6.77 | 6.55 | 6.70 | +1.98% | 1.40 | 2.47% |
| 2025-12-02 | 6.48 | 6.63 | 6.44 | 6.57 | +1.23% | 1.11 | 1.99% |
| 2025-12-01 | 6.54 | 6.65 | 6.45 | 6.49 | -0.92% | 1.00 | 1.80% |
| 2025-11-28 | 6.54 | 6.61 | 6.45 | 6.55 | 0.00% | 0.71 | 1.27% |
| 2025-11-27 | 6.40 | 6.67 | 6.40 | 6.55 | +2.50% | 1.14 | 2.03% |
| 2025-11-26 | 6.53 | 6.54 | 6.37 | 6.39 | -2.14% | 1.21 | 2.19% |
| 2025-11-25 | 6.43 | 6.54 | 6.36 | 6.53 | +2.19% | 1.10 | 2.00% |
| 2025-11-24 | 6.30 | 6.46 | 6.22 | 6.39 | +2.57% | 1.55 | 2.86% |
| 2025-11-21 | 6.50 | 6.54 | 6.20 | 6.23 | -5.46% | 1.81 | 3.35% |