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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.85 | 6.86 | 6.68 | 6.72 | -2.33% | 2.87 | 2.55% |
| 2025-11-18 | 6.78 | 6.93 | 6.73 | 6.88 | +0.88% | 4.19 | 3.68% |
| 2025-11-17 | 6.65 | 6.82 | 6.65 | 6.82 | +2.56% | 3.23 | 2.87% |
| 2025-11-14 | 6.71 | 6.75 | 6.65 | 6.65 | -1.63% | 2.33 | 2.09% |
| 2025-11-13 | 6.75 | 6.77 | 6.64 | 6.76 | +0.45% | 3.17 | 2.84% |
| 2025-11-12 | 6.88 | 6.92 | 6.69 | 6.73 | -2.75% | 3.67 | 3.26% |
| 2025-11-11 | 7.00 | 7.02 | 6.90 | 6.92 | -1.42% | 2.82 | 2.44% |
| 2025-11-10 | 6.96 | 7.03 | 6.91 | 7.02 | +0.72% | 2.81 | 2.42% |
| 2025-11-07 | 7.03 | 7.04 | 6.96 | 6.97 | -0.99% | 2.39 | 2.06% |
| 2025-11-06 | 7.14 | 7.15 | 7.00 | 7.04 | -1.26% | 3.35 | 2.86% |
| 2025-11-05 | 7.06 | 7.15 | 7.03 | 7.13 | -0.28% | 3.11 | 2.63% |
| 2025-11-04 | 7.20 | 7.23 | 7.03 | 7.15 | -1.65% | 5.42 | 4.57% |
| 2025-11-03 | 7.04 | 7.32 | 7.04 | 7.27 | +3.27% | 7.09 | 5.91% |
| 2025-10-31 | 6.85 | 7.12 | 6.85 | 7.04 | +2.92% | 5.61 | 4.80% |
| 2025-10-30 | 6.88 | 6.97 | 6.81 | 6.84 | -1.30% | 3.54 | 3.09% |
| 2025-10-29 | 6.98 | 7.01 | 6.88 | 6.93 | -1.00% | 4.20 | 3.64% |
| 2025-10-28 | 7.00 | 7.09 | 6.97 | 7.00 | -0.85% | 3.77 | 3.22% |
| 2025-10-27 | 7.01 | 7.10 | 6.92 | 7.06 | 0.00% | 4.38 | 3.77% |
| 2025-10-24 | 7.22 | 7.24 | 7.03 | 7.06 | -2.49% | 5.18 | 4.39% |
| 2025-10-23 | 7.17 | 7.25 | 6.98 | 7.24 | +0.56% | 5.11 | 4.33% |