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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.88 | 14.20 | 13.79 | 13.90 | +0.22% | 3.41 | 8.48% |
| 2025-08-18 | 13.60 | 13.99 | 13.54 | 13.87 | +2.36% | 3.56 | 8.94% |
| 2025-08-15 | 13.53 | 13.65 | 13.40 | 13.55 | +1.42% | 2.59 | 6.66% |
| 2025-08-14 | 13.82 | 13.85 | 13.21 | 13.36 | -2.84% | 3.25 | 8.37% |
| 2025-08-13 | 14.00 | 14.12 | 13.68 | 13.75 | -2.14% | 3.97 | 9.98% |
| 2025-08-12 | 14.57 | 14.68 | 14.01 | 14.05 | -5.26% | 4.87 | 11.91% |
| 2025-08-11 | 14.47 | 15.00 | 14.38 | 14.83 | +0.34% | 4.88 | 11.54% |
| 2025-08-08 | 14.90 | 14.97 | 14.23 | 14.78 | -2.63% | 6.48 | 15.43% |
| 2025-08-07 | 14.01 | 15.80 | 13.96 | 15.18 | +6.45% | 10.45 | 24.44% |
| 2025-08-06 | 13.77 | 14.47 | 13.67 | 14.26 | +2.00% | 8.82 | 21.87% |
| 2025-08-05 | 12.81 | 15.25 | 12.70 | 13.98 | +8.62% | 9.18 | 22.94% |
| 2025-08-04 | 12.46 | 12.88 | 12.39 | 12.87 | +2.55% | 2.39 | 6.53% |
| 2025-08-01 | 12.37 | 12.62 | 12.17 | 12.55 | +2.45% | 2.11 | 5.90% |
| 2025-07-31 | 12.22 | 12.50 | 12.14 | 12.25 | +0.25% | 1.66 | 4.68% |
| 2025-07-30 | 12.53 | 12.56 | 12.09 | 12.22 | -2.71% | 1.53 | 4.34% |
| 2025-07-29 | 12.39 | 12.62 | 12.15 | 12.56 | +0.88% | 2.21 | 6.22% |
| 2025-07-28 | 12.38 | 12.58 | 12.13 | 12.45 | +0.89% | 2.52 | 7.10% |
| 2025-07-25 | 11.93 | 12.46 | 11.93 | 12.34 | +3.35% | 2.37 | 6.70% |
| 2025-07-24 | 11.79 | 11.95 | 11.75 | 11.94 | +1.27% | 0.69 | 2.03% |
| 2025-07-23 | 11.85 | 11.93 | 11.69 | 11.79 | -0.92% | 0.82 | 2.40% |