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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.05 | 12.07 | 11.85 | 11.90 | -1.49% | 1.05 | 3.07% |
| 2025-07-21 | 12.16 | 12.21 | 12.04 | 12.08 | -0.74% | 1.02 | 2.94% |
| 2025-07-18 | 12.11 | 12.40 | 12.09 | 12.17 | +0.50% | 1.18 | 3.35% |
| 2025-07-17 | 12.03 | 12.28 | 11.93 | 12.11 | +0.67% | 1.27 | 3.63% |
| 2025-07-16 | 12.08 | 12.23 | 11.95 | 12.03 | -0.50% | 1.12 | 3.24% |
| 2025-07-15 | 12.05 | 12.15 | 11.81 | 12.09 | +0.25% | 1.23 | 3.57% |
| 2025-07-14 | 12.21 | 12.35 | 11.95 | 12.06 | -1.63% | 1.41 | 4.07% |
| 2025-07-11 | 12.18 | 12.44 | 11.91 | 12.26 | +0.91% | 2.40 | 6.86% |
| 2025-07-10 | 11.95 | 12.30 | 11.83 | 12.15 | +1.25% | 2.15 | 6.19% |
| 2025-07-09 | 11.91 | 12.15 | 11.73 | 12.00 | +0.50% | 1.88 | 5.47% |
| 2025-07-08 | 11.68 | 11.98 | 11.60 | 11.94 | +2.14% | 1.61 | 4.75% |
| 2025-07-07 | 11.40 | 11.75 | 11.40 | 11.69 | +1.65% | 1.40 | 4.19% |
| 2025-07-04 | 11.40 | 11.75 | 11.21 | 11.50 | +0.79% | 1.93 | 5.82% |
| 2025-07-03 | 11.34 | 11.60 | 11.33 | 11.41 | +0.44% | 0.84 | 2.55% |
| 2025-07-02 | 11.47 | 11.49 | 11.25 | 11.36 | -1.30% | 0.79 | 2.43% |
| 2025-07-01 | 11.65 | 11.74 | 11.46 | 11.51 | -1.12% | 0.98 | 2.95% |
| 2025-06-30 | 11.57 | 11.75 | 11.51 | 11.64 | +0.69% | 1.12 | 3.34% |
| 2025-06-27 | 11.71 | 11.83 | 11.53 | 11.56 | -1.70% | 1.81 | 5.39% |
| 2025-06-26 | 11.57 | 12.11 | 11.49 | 11.76 | +1.55% | 2.44 | 7.20% |
| 2025-06-25 | 11.39 | 11.65 | 11.26 | 11.58 | +2.03% | 1.41 | 4.28% |