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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.58 | 6.72 | 6.53 | 6.59 | +0.76% | 1.30 | 2.30% |
| 2025-11-19 | 6.57 | 6.69 | 6.47 | 6.54 | -0.76% | 1.19 | 2.13% |
| 2025-11-18 | 6.75 | 6.83 | 6.52 | 6.59 | -2.80% | 1.84 | 3.25% |
| 2025-11-17 | 6.76 | 6.90 | 6.74 | 6.78 | -0.29% | 1.77 | 3.05% |
| 2025-11-14 | 7.00 | 7.00 | 6.72 | 6.80 | -0.15% | 2.45 | 4.20% |
| 2025-11-13 | 6.53 | 6.83 | 6.50 | 6.81 | +4.45% | 2.29 | 4.00% |
| 2025-11-12 | 6.59 | 6.64 | 6.45 | 6.52 | -1.66% | 1.42 | 2.55% |
| 2025-11-11 | 6.51 | 6.71 | 6.43 | 6.63 | +1.69% | 2.06 | 3.66% |
| 2025-11-10 | 6.47 | 6.65 | 6.43 | 6.52 | +3.82% | 2.76 | 4.94% |
| 2025-11-07 | 6.23 | 6.32 | 6.21 | 6.28 | +0.32% | 1.50 | 2.80% |
| 2025-11-06 | 5.99 | 6.31 | 5.99 | 6.26 | +4.51% | 2.30 | 4.34% |
| 2025-11-05 | 5.87 | 6.01 | 5.82 | 5.99 | +1.70% | 1.03 | 2.04% |
| 2025-11-04 | 6.00 | 6.04 | 5.85 | 5.89 | -1.83% | 1.22 | 2.42% |
| 2025-11-03 | 5.98 | 6.09 | 5.98 | 6.00 | -0.17% | 0.93 | 1.80% |
| 2025-10-31 | 6.05 | 6.11 | 5.97 | 6.01 | -0.66% | 1.00 | 1.94% |
| 2025-10-30 | 6.04 | 6.16 | 5.99 | 6.05 | +0.17% | 1.49 | 2.87% |
| 2025-10-29 | 5.80 | 6.08 | 5.76 | 6.04 | +3.96% | 1.68 | 3.31% |
| 2025-10-28 | 5.72 | 5.94 | 5.69 | 5.81 | +1.57% | 1.55 | 3.13% |
| 2025-10-27 | 5.75 | 5.81 | 5.59 | 5.72 | +5.54% | 2.81 | 5.79% |
| 2025-10-24 | 5.42 | 5.48 | 5.40 | 5.42 | +0.37% | 0.63 | 1.37% |