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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.22 | 5.24 | 5.18 | 5.23 | 0.00% | 0.58 | 1.31% |
| 2025-09-16 | 5.25 | 5.29 | 5.16 | 5.23 | +0.77% | 0.85 | 1.91% |
| 2025-09-15 | 5.18 | 5.22 | 5.15 | 5.19 | -0.19% | 0.61 | 1.38% |
| 2025-09-12 | 5.17 | 5.22 | 5.14 | 5.20 | +0.58% | 0.74 | 1.67% |
| 2025-09-11 | 5.18 | 5.18 | 5.14 | 5.17 | -0.39% | 0.72 | 1.63% |
| 2025-09-10 | 5.20 | 5.24 | 5.16 | 5.19 | -0.38% | 0.56 | 1.26% |
| 2025-09-09 | 5.13 | 5.29 | 5.12 | 5.21 | +1.36% | 1.01 | 2.27% |
| 2025-09-08 | 5.07 | 5.15 | 5.06 | 5.14 | +1.18% | 1.06 | 2.43% |
| 2025-09-05 | 5.07 | 5.09 | 5.03 | 5.08 | +0.79% | 1.02 | 2.36% |
| 2025-09-04 | 4.99 | 5.09 | 4.99 | 5.04 | +1.20% | 1.22 | 2.83% |
| 2025-09-03 | 5.03 | 5.07 | 4.98 | 4.98 | -0.99% | 1.42 | 3.31% |
| 2025-09-02 | 5.16 | 5.25 | 4.95 | 5.03 | -7.71% | 3.61 | 8.37% |
| 2025-09-01 | 5.53 | 5.55 | 5.38 | 5.45 | -1.98% | 1.23 | 2.64% |
| 2025-08-29 | 5.50 | 5.61 | 5.47 | 5.56 | +1.09% | 1.10 | 2.31% |
| 2025-08-28 | 5.48 | 5.54 | 5.36 | 5.50 | +0.55% | 1.08 | 2.32% |
| 2025-08-27 | 5.63 | 5.64 | 5.46 | 5.47 | -2.84% | 1.02 | 2.16% |
| 2025-08-26 | 5.52 | 5.66 | 5.50 | 5.63 | +1.62% | 1.05 | 2.20% |
| 2025-08-25 | 5.53 | 5.55 | 5.49 | 5.54 | +0.18% | 0.88 | 1.87% |
| 2025-08-22 | 5.52 | 5.55 | 5.45 | 5.53 | 0.00% | 0.85 | 1.80% |
| 2025-08-21 | 5.46 | 5.56 | 5.45 | 5.53 | +1.28% | 1.20 | 2.56% |