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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.45 | 8.56 | 8.01 | 8.06 | -6.50% | 16.31 | 11.89% |
| 2026-01-15 | 8.59 | 9.00 | 8.45 | 8.62 | -2.71% | 19.38 | 13.42% |
| 2026-01-14 | 8.59 | 9.57 | 8.51 | 8.86 | +2.31% | 34.09 | 22.57% |
| 2026-01-13 | 8.90 | 9.20 | 8.45 | 8.66 | -2.15% | 32.35 | 21.90% |
| 2026-01-12 | 8.02 | 9.00 | 7.88 | 8.85 | +14.64% | 29.71 | 21.19% |
| 2026-01-09 | 7.27 | 7.73 | 7.25 | 7.72 | +6.34% | 16.79 | 13.39% |
| 2026-01-08 | 7.05 | 7.46 | 6.96 | 7.26 | +2.25% | 10.71 | 8.89% |
| 2026-01-07 | 7.20 | 7.23 | 7.07 | 7.10 | -2.07% | 6.05 | 5.11% |
| 2026-01-06 | 7.15 | 7.30 | 7.10 | 7.25 | +0.83% | 6.99 | 5.85% |
| 2026-01-05 | 7.02 | 7.23 | 6.95 | 7.19 | -0.69% | 9.04 | 7.68% |
| 2025-12-31 | 7.40 | 7.52 | 7.14 | 7.24 | +2.69% | 12.40 | 10.16% |
| 2025-12-30 | 7.24 | 7.31 | 7.00 | 7.05 | -3.16% | 5.33 | 4.50% |
| 2025-12-29 | 7.20 | 7.41 | 7.13 | 7.28 | +1.11% | 5.59 | 4.60% |
| 2025-12-26 | 7.25 | 7.32 | 7.10 | 7.20 | -0.69% | 5.12 | 4.27% |
| 2025-12-25 | 7.28 | 7.48 | 7.22 | 7.25 | -0.96% | 6.29 | 5.17% |
| 2025-12-24 | 7.13 | 7.49 | 7.08 | 7.32 | +2.23% | 7.23 | 5.98% |
| 2025-12-23 | 7.19 | 7.33 | 7.08 | 7.16 | -0.69% | 5.42 | 4.52% |
| 2025-12-22 | 7.20 | 7.24 | 7.04 | 7.21 | +0.28% | 5.77 | 4.86% |
| 2025-12-19 | 6.97 | 7.30 | 6.93 | 7.19 | +3.16% | 8.08 | 6.80% |
| 2025-12-18 | 6.95 | 7.18 | 6.92 | 6.97 | -0.71% | 6.98 | 5.94% |