思特奇 sz.300608
15.89
+3.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.62 | 16.20 | 15.27 | 15.89 | +3.11% | 8.68 | 18.54% |
| 2026-05-21 | 16.98 | 17.30 | 15.35 | 15.41 | -9.67% | 10.77 | 22.51% |
| 2026-05-20 | 19.02 | 19.56 | 16.89 | 17.06 | -7.58% | 14.71 | 27.88% |
| 2026-05-19 | 15.29 | 18.46 | 15.29 | 18.46 | +20.03% | 9.85 | 19.60% |
| 2026-05-18 | 15.31 | 17.02 | 15.14 | 15.38 | +6.07% | 10.92 | 23.08% |
| 2026-05-15 | 15.22 | 15.55 | 14.34 | 14.50 | -4.98% | 6.91 | 16.13% |
| 2026-05-14 | 14.01 | 16.02 | 13.79 | 15.26 | +8.77% | 9.81 | 22.35% |
| 2026-05-13 | 13.38 | 14.36 | 13.26 | 14.03 | +4.55% | 4.11 | 10.38% |
| 2026-05-12 | 13.35 | 13.60 | 13.21 | 13.42 | -0.45% | 1.88 | 4.89% |
| 2026-05-11 | 13.81 | 13.90 | 13.40 | 13.48 | -2.25% | 2.68 | 6.90% |
| 2026-05-08 | 13.60 | 14.04 | 13.46 | 13.79 | +0.88% | 3.48 | 8.78% |
| 2026-05-07 | 13.49 | 13.67 | 13.30 | 13.67 | +1.56% | 2.91 | 7.49% |
| 2026-05-06 | 13.53 | 13.66 | 13.34 | 13.46 | +0.15% | 3.05 | 7.85% |
| 2026-04-30 | 13.49 | 13.58 | 13.26 | 13.44 | +0.07% | 2.01 | 5.20% |
| 2026-04-29 | 13.23 | 13.67 | 13.13 | 13.43 | +1.13% | 2.93 | 7.56% |
| 2026-04-28 | 12.81 | 13.42 | 12.79 | 13.28 | +2.55% | 2.73 | 7.20% |
| 2026-04-27 | 12.60 | 13.05 | 12.27 | 12.95 | +2.78% | 2.13 | 5.82% |
| 2026-04-24 | 13.00 | 13.14 | 12.47 | 12.60 | -3.08% | 1.95 | 5.37% |
| 2026-04-23 | 13.05 | 13.28 | 12.83 | 13.00 | -1.07% | 1.87 | 5.01% |
| 2026-04-22 | 12.75 | 13.20 | 12.48 | 13.14 | +2.82% | 2.60 | 7.00% |