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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.01 | 8.19 | 7.98 | 8.14 | +1.62% | 4.98 | 3.70% |
| 2025-09-15 | 8.08 | 8.12 | 7.99 | 8.01 | -1.35% | 4.84 | 3.63% |
| 2025-09-12 | 8.19 | 8.25 | 8.12 | 8.12 | -1.22% | 5.07 | 3.73% |
| 2025-09-11 | 8.15 | 8.24 | 8.01 | 8.22 | +0.61% | 5.45 | 4.03% |
| 2025-09-10 | 8.19 | 8.22 | 8.11 | 8.17 | -1.45% | 4.39 | 3.23% |
| 2025-09-09 | 8.23 | 8.45 | 8.21 | 8.29 | +2.09% | 8.11 | 5.85% |
| 2025-09-08 | 8.13 | 8.15 | 8.05 | 8.12 | -0.25% | 4.16 | 3.09% |
| 2025-09-05 | 8.01 | 8.14 | 7.95 | 8.14 | +0.74% | 5.12 | 3.82% |
| 2025-09-04 | 8.10 | 8.25 | 8.00 | 8.08 | -1.94% | 5.82 | 4.31% |
| 2025-09-03 | 8.09 | 8.37 | 7.90 | 8.24 | +2.23% | 9.69 | 7.15% |
| 2025-09-02 | 8.30 | 8.35 | 8.00 | 8.06 | -3.59% | 9.11 | 6.76% |
| 2025-09-01 | 8.32 | 8.49 | 8.28 | 8.36 | -0.59% | 7.96 | 5.71% |
| 2025-08-29 | 8.82 | 8.86 | 8.40 | 8.41 | -3.56% | 11.45 | 8.09% |
| 2025-08-28 | 8.80 | 8.90 | 8.32 | 8.72 | -2.57% | 18.65 | 13.00% |
| 2025-08-27 | 10.06 | 10.25 | 8.93 | 8.95 | -6.38% | 29.92 | 19.02% |
| 2025-08-26 | 9.42 | 9.69 | 9.31 | 9.56 | +0.63% | 13.36 | 8.45% |
| 2025-08-25 | 9.55 | 9.65 | 9.33 | 9.50 | -0.31% | 15.51 | 9.84% |
| 2025-08-22 | 9.08 | 9.54 | 8.96 | 9.53 | +6.84% | 27.44 | 17.77% |
| 2025-08-21 | 8.96 | 9.08 | 8.88 | 8.92 | -1.11% | 7.61 | 5.10% |
| 2025-08-20 | 9.12 | 9.15 | 8.76 | 9.02 | -0.22% | 10.55 | 7.10% |