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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.12 | 9.21 | 9.01 | 9.04 | -1.31% | 9.99 | 6.60% |
| 2025-08-18 | 8.78 | 9.50 | 8.78 | 9.16 | +5.53% | 22.03 | 14.42% |
| 2025-08-15 | 8.57 | 8.78 | 8.50 | 8.68 | +0.93% | 6.90 | 4.80% |
| 2025-08-14 | 8.68 | 8.94 | 8.60 | 8.60 | -1.26% | 8.48 | 5.84% |
| 2025-08-13 | 8.62 | 8.75 | 8.51 | 8.71 | +1.28% | 8.46 | 5.90% |
| 2025-08-12 | 8.86 | 8.89 | 8.58 | 8.60 | -3.37% | 9.72 | 6.74% |
| 2025-08-11 | 8.69 | 8.95 | 8.63 | 8.90 | +1.60% | 7.21 | 4.93% |
| 2025-08-08 | 8.99 | 9.15 | 8.70 | 8.76 | -3.10% | 10.85 | 7.35% |
| 2025-08-07 | 8.86 | 9.25 | 8.83 | 9.04 | +2.15% | 12.97 | 8.58% |
| 2025-08-06 | 9.05 | 9.09 | 8.76 | 8.85 | -1.45% | 9.93 | 6.74% |
| 2025-08-05 | 9.04 | 9.14 | 8.85 | 8.98 | -0.77% | 8.05 | 5.41% |
| 2025-08-04 | 9.04 | 9.20 | 8.85 | 9.05 | -1.20% | 9.06 | 6.08% |
| 2025-08-01 | 9.00 | 9.21 | 8.86 | 9.16 | +3.04% | 17.09 | 11.29% |
| 2025-07-31 | 8.60 | 9.26 | 8.58 | 8.89 | +3.49% | 13.04 | 8.82% |
| 2025-07-30 | 8.80 | 8.83 | 8.52 | 8.59 | -3.27% | 8.08 | 5.62% |
| 2025-07-29 | 9.04 | 9.10 | 8.81 | 8.88 | -0.89% | 6.16 | 4.16% |
| 2025-07-28 | 9.32 | 9.40 | 8.82 | 8.96 | -1.10% | 9.53 | 6.40% |
| 2025-07-25 | 8.85 | 9.23 | 8.81 | 9.06 | +2.84% | 11.65 | 7.74% |
| 2025-07-24 | 8.74 | 8.94 | 8.74 | 8.81 | +0.69% | 5.23 | 3.57% |
| 2025-07-23 | 8.95 | 9.06 | 8.69 | 8.75 | -2.67% | 9.14 | 6.22% |