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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.68 | 7.03 | 6.66 | 7.02 | +4.00% | 7.44 | 6.49% |
| 2025-12-16 | 6.50 | 6.76 | 6.50 | 6.75 | +2.58% | 4.48 | 4.03% |
| 2025-12-15 | 6.70 | 6.79 | 6.58 | 6.58 | -2.23% | 3.06 | 2.75% |
| 2025-12-12 | 6.68 | 6.85 | 6.61 | 6.73 | +1.36% | 3.60 | 3.21% |
| 2025-12-11 | 6.68 | 6.80 | 6.63 | 6.64 | -2.92% | 4.25 | 3.82% |
| 2025-12-10 | 6.52 | 7.08 | 6.42 | 6.84 | +4.27% | 7.41 | 6.59% |
| 2025-12-09 | 6.50 | 6.75 | 6.47 | 6.56 | +0.61% | 3.98 | 3.60% |
| 2025-12-08 | 6.50 | 6.62 | 6.46 | 6.52 | +1.40% | 2.81 | 2.58% |
| 2025-12-05 | 6.38 | 6.44 | 6.31 | 6.43 | +1.58% | 1.71 | 1.62% |
| 2025-12-04 | 6.39 | 6.42 | 6.30 | 6.33 | -1.25% | 1.70 | 1.61% |
| 2025-12-03 | 6.54 | 6.54 | 6.38 | 6.41 | -1.99% | 2.19 | 2.05% |
| 2025-12-02 | 6.65 | 6.66 | 6.52 | 6.54 | -1.80% | 2.43 | 2.23% |
| 2025-12-01 | 6.67 | 6.68 | 6.59 | 6.66 | -0.75% | 2.42 | 2.19% |
| 2025-11-28 | 6.57 | 6.84 | 6.57 | 6.71 | +1.82% | 4.14 | 3.71% |
| 2025-11-27 | 6.76 | 6.78 | 6.58 | 6.59 | -2.95% | 3.78 | 3.42% |
| 2025-11-26 | 6.88 | 7.00 | 6.77 | 6.79 | -3.00% | 5.10 | 4.46% |
| 2025-11-25 | 6.75 | 7.20 | 6.72 | 7.00 | +4.17% | 8.36 | 7.14% |
| 2025-11-24 | 6.45 | 6.75 | 6.39 | 6.72 | +5.33% | 5.00 | 4.56% |
| 2025-11-21 | 6.50 | 6.65 | 6.37 | 6.38 | -3.33% | 3.37 | 3.12% |
| 2025-11-20 | 6.75 | 6.75 | 6.55 | 6.60 | -1.79% | 2.72 | 2.46% |