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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.26 | 7.37 | 7.18 | 7.20 | -1.50% | 3.83 | 3.17% |
| 2025-10-21 | 7.25 | 7.33 | 7.17 | 7.31 | +0.27% | 3.12 | 2.58% |
| 2025-10-20 | 7.22 | 7.34 | 7.21 | 7.29 | +1.53% | 2.58 | 2.13% |
| 2025-10-17 | 7.40 | 7.47 | 7.16 | 7.18 | -3.36% | 4.02 | 3.32% |
| 2025-10-16 | 7.56 | 7.62 | 7.40 | 7.43 | -1.72% | 3.63 | 2.91% |
| 2025-10-15 | 7.50 | 7.56 | 7.38 | 7.56 | +0.93% | 3.49 | 2.81% |
| 2025-10-14 | 7.73 | 7.83 | 7.47 | 7.49 | -2.22% | 5.78 | 4.55% |
| 2025-10-13 | 7.50 | 7.77 | 7.50 | 7.66 | -3.53% | 5.97 | 4.70% |
| 2025-10-10 | 8.23 | 8.23 | 7.93 | 7.94 | -3.76% | 7.27 | 5.44% |
| 2025-10-09 | 8.12 | 8.36 | 8.00 | 8.25 | -0.36% | 12.66 | 9.28% |
| 2025-09-30 | 7.74 | 8.63 | 7.73 | 8.28 | +8.95% | 20.68 | 15.08% |
| 2025-09-29 | 7.70 | 7.80 | 7.58 | 7.60 | -1.43% | 4.16 | 3.28% |
| 2025-09-26 | 7.63 | 7.98 | 7.57 | 7.71 | -0.13% | 7.65 | 5.87% |
| 2025-09-25 | 7.41 | 7.78 | 7.37 | 7.72 | +4.61% | 8.51 | 6.68% |
| 2025-09-24 | 7.33 | 7.42 | 7.27 | 7.38 | +0.41% | 4.17 | 3.42% |
| 2025-09-23 | 7.66 | 7.69 | 7.23 | 7.35 | -4.55% | 5.61 | 4.56% |
| 2025-09-22 | 7.87 | 7.88 | 7.68 | 7.70 | -3.39% | 4.63 | 3.60% |
| 2025-09-19 | 7.88 | 8.02 | 7.63 | 7.97 | +0.89% | 8.54 | 6.58% |
| 2025-09-18 | 8.02 | 8.05 | 7.89 | 7.90 | -1.74% | 5.85 | 4.41% |
| 2025-09-17 | 8.12 | 8.13 | 8.03 | 8.04 | -1.23% | 4.45 | 3.33% |