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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.15 | 6.18 | 5.79 | 5.87 | -6.68% | 3.22 | 3.21% |
| 2026-03-20 | 6.46 | 6.51 | 6.29 | 6.29 | -2.48% | 2.20 | 2.07% |
| 2026-03-19 | 6.55 | 6.57 | 6.40 | 6.45 | -3.01% | 2.13 | 1.98% |
| 2026-03-18 | 6.59 | 6.66 | 6.50 | 6.65 | +1.06% | 2.06 | 1.88% |
| 2026-03-17 | 6.76 | 6.78 | 6.58 | 6.58 | -2.66% | 2.73 | 2.46% |
| 2026-03-16 | 6.65 | 6.77 | 6.64 | 6.76 | +0.75% | 2.14 | 1.92% |
| 2026-03-13 | 6.84 | 6.86 | 6.70 | 6.71 | -2.47% | 2.65 | 2.35% |
| 2026-03-12 | 6.97 | 7.02 | 6.85 | 6.88 | -1.71% | 2.39 | 2.08% |
| 2026-03-11 | 7.10 | 7.11 | 6.99 | 7.00 | -1.13% | 2.44 | 2.09% |
| 2026-03-10 | 7.15 | 7.21 | 7.05 | 7.08 | +0.14% | 3.45 | 2.92% |
| 2026-03-09 | 6.92 | 7.09 | 6.85 | 7.07 | +0.57% | 3.19 | 2.75% |
| 2026-03-06 | 6.96 | 7.06 | 6.95 | 7.03 | -0.57% | 2.50 | 2.15% |
| 2026-03-05 | 6.99 | 7.13 | 6.97 | 7.07 | +2.46% | 4.35 | 3.71% |
| 2026-03-04 | 6.66 | 6.90 | 6.63 | 6.90 | +1.77% | 3.29 | 2.91% |
| 2026-03-03 | 7.07 | 7.13 | 6.78 | 6.78 | -4.24% | 5.30 | 4.60% |
| 2026-03-02 | 7.28 | 7.29 | 7.04 | 7.08 | -5.98% | 7.91 | 6.67% |
| 2026-02-27 | 7.27 | 7.66 | 7.24 | 7.53 | +3.29% | 8.02 | 6.47% |
| 2026-02-26 | 7.40 | 7.44 | 7.26 | 7.29 | -2.02% | 4.87 | 4.00% |
| 2026-02-25 | 7.38 | 7.51 | 7.35 | 7.44 | +0.27% | 5.10 | 4.12% |
| 2026-02-24 | 7.62 | 7.62 | 7.40 | 7.42 | +0.14% | 5.10 | 4.10% |