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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.38 | 5.41 | 5.34 | 5.40 | +0.19% | 0.49 | 1.07% |
| 2025-10-22 | 5.42 | 5.45 | 5.38 | 5.39 | -0.74% | 0.39 | 0.85% |
| 2025-10-21 | 5.35 | 5.44 | 5.31 | 5.43 | +1.50% | 0.53 | 1.14% |
| 2025-10-20 | 5.37 | 5.39 | 5.30 | 5.35 | +0.19% | 0.49 | 1.08% |
| 2025-10-17 | 5.38 | 5.42 | 5.32 | 5.34 | -0.93% | 0.52 | 1.12% |
| 2025-10-16 | 5.44 | 5.46 | 5.36 | 5.39 | -1.28% | 0.61 | 1.32% |
| 2025-10-15 | 5.46 | 5.52 | 5.40 | 5.46 | +0.37% | 0.76 | 1.63% |
| 2025-10-14 | 5.39 | 5.47 | 5.39 | 5.44 | +1.68% | 1.01 | 2.17% |
| 2025-10-13 | 5.27 | 5.38 | 5.25 | 5.35 | -0.74% | 0.82 | 1.80% |
| 2025-10-10 | 5.32 | 5.43 | 5.29 | 5.39 | +0.94% | 0.83 | 1.81% |
| 2025-10-09 | 5.28 | 5.34 | 5.22 | 5.34 | +1.33% | 0.96 | 2.13% |
| 2025-09-30 | 5.27 | 5.31 | 5.24 | 5.27 | +1.35% | 0.78 | 1.74% |
| 2025-09-29 | 5.16 | 5.24 | 5.15 | 5.20 | +0.39% | 0.62 | 1.40% |
| 2025-09-26 | 5.07 | 5.22 | 5.04 | 5.18 | +2.37% | 0.82 | 1.86% |
| 2025-09-25 | 5.12 | 5.14 | 5.06 | 5.06 | -1.17% | 0.45 | 1.04% |
| 2025-09-24 | 5.09 | 5.14 | 5.08 | 5.12 | +0.20% | 0.46 | 1.05% |
| 2025-09-23 | 5.12 | 5.13 | 5.04 | 5.11 | -0.20% | 0.63 | 1.44% |
| 2025-09-22 | 5.19 | 5.24 | 5.10 | 5.12 | -1.16% | 0.62 | 1.41% |
| 2025-09-19 | 5.19 | 5.24 | 5.15 | 5.18 | +0.19% | 0.76 | 1.71% |
| 2025-09-18 | 5.22 | 5.22 | 5.14 | 5.17 | -1.15% | 0.92 | 2.07% |