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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.58 | 7.71 | 7.40 | 7.41 | -3.39% | 6.55 | 5.24% |
| 2026-02-12 | 7.52 | 7.77 | 7.41 | 7.67 | +1.86% | 9.52 | 7.48% |
| 2026-02-11 | 7.60 | 7.72 | 7.49 | 7.53 | -3.71% | 9.46 | 7.50% |
| 2026-02-10 | 7.20 | 7.90 | 7.14 | 7.82 | +9.22% | 16.02 | 12.79% |
| 2026-02-09 | 7.08 | 7.16 | 7.04 | 7.16 | +2.73% | 4.14 | 3.49% |
| 2026-02-06 | 6.98 | 7.07 | 6.85 | 6.97 | -1.13% | 3.76 | 3.25% |
| 2026-02-05 | 7.10 | 7.30 | 7.01 | 7.05 | -1.40% | 5.92 | 4.98% |
| 2026-02-04 | 7.08 | 7.18 | 7.01 | 7.15 | +0.99% | 5.50 | 4.65% |
| 2026-02-03 | 6.95 | 7.09 | 6.90 | 7.08 | +3.06% | 4.79 | 4.11% |
| 2026-02-02 | 7.02 | 7.11 | 6.86 | 6.87 | -3.65% | 5.75 | 4.95% |
| 2026-01-30 | 7.45 | 7.45 | 7.13 | 7.13 | -4.17% | 8.20 | 6.83% |
| 2026-01-29 | 7.24 | 7.68 | 7.14 | 7.44 | +1.92% | 9.60 | 7.70% |
| 2026-01-28 | 7.48 | 7.58 | 7.26 | 7.30 | -3.05% | 6.34 | 5.17% |
| 2026-01-27 | 7.42 | 7.56 | 7.35 | 7.53 | +0.94% | 6.21 | 5.01% |
| 2026-01-26 | 7.81 | 7.87 | 7.34 | 7.46 | -4.36% | 10.48 | 8.33% |
| 2026-01-23 | 7.69 | 7.83 | 7.60 | 7.80 | +1.69% | 8.29 | 6.42% |
| 2026-01-22 | 7.62 | 7.75 | 7.58 | 7.67 | +0.52% | 6.51 | 5.10% |
| 2026-01-21 | 7.80 | 7.85 | 7.60 | 7.63 | -1.80% | 8.91 | 6.95% |
| 2026-01-20 | 7.82 | 7.94 | 7.68 | 7.77 | -0.51% | 9.32 | 7.20% |
| 2026-01-19 | 8.07 | 8.09 | 7.77 | 7.81 | -3.10% | 12.06 | 9.21% |