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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.92 | 9.09 | 8.80 | 8.99 | +0.22% | 8.16 | 5.47% |
| 2025-07-21 | 8.99 | 9.27 | 8.93 | 8.97 | -1.10% | 10.48 | 6.95% |
| 2025-07-18 | 9.32 | 9.60 | 9.03 | 9.07 | -1.95% | 14.83 | 9.61% |
| 2025-07-17 | 9.16 | 9.49 | 8.99 | 9.25 | +0.87% | 16.77 | 10.92% |
| 2025-07-16 | 8.71 | 9.35 | 8.65 | 9.17 | +4.80% | 20.52 | 13.71% |
| 2025-07-15 | 8.50 | 8.78 | 8.13 | 8.75 | +2.46% | 14.23 | 10.11% |
| 2025-07-14 | 8.80 | 8.85 | 8.45 | 8.54 | -0.47% | 9.42 | 6.54% |
| 2025-07-11 | 8.99 | 9.03 | 8.54 | 8.58 | -5.09% | 14.66 | 10.07% |
| 2025-07-10 | 8.80 | 9.50 | 8.69 | 9.04 | +2.03% | 21.18 | 13.92% |
| 2025-07-09 | 8.66 | 9.06 | 7.96 | 8.86 | +5.98% | 20.72 | 14.75% |
| 2025-07-08 | 8.48 | 8.55 | 8.18 | 8.36 | -1.53% | 10.55 | 7.61% |
| 2025-07-07 | 8.95 | 9.08 | 8.48 | 8.49 | -3.30% | 11.64 | 8.05% |
| 2025-07-04 | 8.43 | 8.87 | 8.34 | 8.78 | +4.52% | 13.61 | 9.42% |
| 2025-07-03 | 8.33 | 8.74 | 8.32 | 8.40 | +1.33% | 8.74 | 6.19% |
| 2025-07-02 | 8.59 | 8.88 | 8.26 | 8.29 | -5.04% | 12.94 | 9.14% |
| 2025-07-01 | 9.12 | 9.38 | 8.64 | 8.73 | +5.31% | 21.80 | 14.68% |
| 2025-06-30 | 8.10 | 8.40 | 8.03 | 8.29 | +2.60% | 7.91 | 5.79% |
| 2025-06-27 | 7.80 | 8.26 | 7.78 | 8.08 | +3.46% | 7.50 | 5.61% |
| 2025-06-26 | 8.05 | 8.13 | 7.80 | 7.81 | -2.25% | 5.34 | 4.06% |
| 2025-06-25 | 7.69 | 8.06 | 7.65 | 7.99 | +4.86% | 7.83 | 5.97% |