ST豆神 sz.300010
2.95
+2.43%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.93 | 2.98 | 2.90 | 2.95 | +2.43% | 1.30 | 2.66% |
| 2026-05-21 | 2.95 | 3.06 | 2.87 | 2.88 | -2.70% | 1.75 | 3.53% |
| 2026-05-20 | 3.05 | 3.05 | 2.92 | 2.96 | -3.27% | 2.05 | 4.14% |
| 2026-05-19 | 2.73 | 3.13 | 2.73 | 3.06 | +11.27% | 3.38 | 6.90% |
| 2026-05-18 | 2.65 | 2.79 | 2.53 | 2.75 | +2.23% | 2.06 | 4.60% |
| 2026-05-15 | 2.92 | 2.94 | 2.68 | 2.69 | -8.50% | 3.26 | 7.03% |
| 2026-05-14 | 3.20 | 3.21 | 2.93 | 2.94 | -7.84% | 3.28 | 6.53% |
| 2026-05-13 | 3.18 | 3.26 | 3.17 | 3.19 | -0.31% | 1.98 | 3.71% |
| 2026-05-12 | 3.28 | 3.30 | 3.19 | 3.20 | -3.32% | 2.72 | 5.07% |
| 2026-05-11 | 3.31 | 3.43 | 3.27 | 3.31 | +1.22% | 4.62 | 8.32% |
| 2026-05-08 | 3.20 | 3.32 | 3.19 | 3.27 | 0.00% | 5.04 | 9.32% |
| 2026-05-07 | 3.27 | 3.33 | 3.27 | 3.27 | -20.05% | 4.15 | 7.63% |
| 2026-05-06 | 4.09 | 4.09 | 4.09 | 4.09 | -19.96% | 0.25 | 0.37% |
| 2026-04-30 | 5.11 | 5.11 | 5.11 | 5.11 | nan% | nan | nan% |
| 2026-04-29 | 5.00 | 5.20 | 4.97 | 5.11 | +0.99% | 2.88 | 3.37% |
| 2026-04-28 | 5.41 | 5.43 | 4.97 | 5.06 | -6.47% | 4.51 | 5.29% |
| 2026-04-27 | 5.37 | 5.46 | 5.25 | 5.41 | -1.10% | 2.85 | 3.21% |
| 2026-04-24 | 5.78 | 5.78 | 5.43 | 5.47 | -6.17% | 3.29 | 3.56% |
| 2026-04-23 | 5.91 | 5.98 | 5.80 | 5.83 | -1.85% | 2.05 | 2.10% |
| 2026-04-22 | 5.98 | 5.98 | 5.87 | 5.94 | -1.16% | 1.99 | 2.02% |