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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.12 | 6.13 | 5.98 | 6.01 | -1.80% | 2.12 | 2.12% |
| 2026-04-20 | 6.10 | 6.17 | 6.07 | 6.12 | +0.16% | 1.80 | 1.77% |
| 2026-04-17 | 6.18 | 6.18 | 6.05 | 6.11 | -1.13% | 1.83 | 1.81% |
| 2026-04-16 | 6.08 | 6.19 | 6.08 | 6.18 | +1.64% | 2.13 | 2.08% |
| 2026-04-15 | 6.20 | 6.20 | 6.06 | 6.08 | -1.46% | 1.65 | 1.63% |
| 2026-04-14 | 6.19 | 6.23 | 6.10 | 6.17 | +0.65% | 1.88 | 1.83% |
| 2026-04-13 | 6.08 | 6.18 | 6.05 | 6.13 | -0.49% | 1.72 | 1.69% |
| 2026-04-10 | 6.10 | 6.31 | 6.09 | 6.16 | +1.82% | 2.60 | 2.52% |
| 2026-04-09 | 6.16 | 6.19 | 6.04 | 6.05 | -3.51% | 2.14 | 2.11% |
| 2026-04-08 | 6.02 | 6.28 | 6.01 | 6.27 | +6.09% | 3.38 | 3.30% |
| 2026-04-07 | 5.89 | 5.95 | 5.85 | 5.91 | +0.17% | 1.29 | 1.32% |
| 2026-04-03 | 6.06 | 6.07 | 5.89 | 5.90 | -1.99% | 1.13 | 1.14% |
| 2026-04-02 | 6.15 | 6.16 | 6.01 | 6.02 | -2.90% | 1.41 | 1.40% |
| 2026-04-01 | 6.30 | 6.32 | 6.15 | 6.20 | +0.32% | 1.80 | 1.75% |
| 2026-03-31 | 6.29 | 6.38 | 6.16 | 6.18 | +0.32% | 2.76 | 2.65% |
| 2026-03-30 | 6.07 | 6.17 | 6.01 | 6.16 | -0.32% | 1.64 | 1.61% |
| 2026-03-27 | 6.06 | 6.19 | 6.03 | 6.18 | +0.49% | 1.39 | 1.36% |
| 2026-03-26 | 6.28 | 6.33 | 6.07 | 6.15 | -2.84% | 2.20 | 2.14% |
| 2026-03-25 | 6.11 | 6.42 | 6.11 | 6.33 | +4.11% | 3.22 | 3.07% |
| 2026-03-24 | 6.00 | 6.09 | 5.90 | 6.08 | +3.58% | 2.17 | 2.17% |