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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.10 | 11.42 | 11.06 | 11.35 | +3.28% | 1.14 | 3.53% |
| 2025-06-23 | 10.53 | 11.03 | 10.47 | 10.99 | +3.39% | 0.79 | 2.53% |
| 2025-06-20 | 10.82 | 10.92 | 10.57 | 10.63 | -1.85% | 0.70 | 2.27% |
| 2025-06-19 | 11.09 | 11.19 | 10.79 | 10.83 | -2.34% | 0.83 | 2.64% |
| 2025-06-18 | 11.04 | 11.15 | 10.87 | 11.09 | +0.82% | 0.72 | 2.28% |
| 2025-06-17 | 11.00 | 11.07 | 10.90 | 11.00 | 0.00% | 0.64 | 2.02% |
| 2025-06-16 | 10.66 | 11.07 | 10.66 | 11.00 | +3.00% | 1.09 | 3.46% |
| 2025-06-13 | 11.10 | 11.19 | 10.66 | 10.68 | -4.47% | 1.37 | 4.40% |
| 2025-06-12 | 11.12 | 11.33 | 11.02 | 11.18 | -0.09% | 0.82 | 2.54% |
| 2025-06-11 | 11.20 | 11.37 | 11.13 | 11.19 | -0.09% | 0.99 | 3.06% |
| 2025-06-10 | 11.46 | 11.54 | 11.00 | 11.20 | -2.69% | 1.23 | 3.81% |
| 2025-06-09 | 11.40 | 11.53 | 11.35 | 11.51 | +0.96% | 1.08 | 3.29% |
| 2025-06-06 | 11.41 | 11.49 | 11.27 | 11.40 | -0.52% | 0.80 | 2.46% |
| 2025-06-05 | 11.25 | 11.47 | 11.17 | 11.46 | +1.87% | 1.00 | 3.06% |
| 2025-06-04 | 11.20 | 11.34 | 11.14 | 11.25 | +0.54% | 0.65 | 2.00% |
| 2025-06-03 | 11.09 | 11.38 | 11.07 | 11.19 | +0.81% | 0.75 | 2.33% |
| 2025-05-30 | 11.42 | 11.45 | 11.05 | 11.10 | -3.14% | 0.92 | 2.85% |
| 2025-05-29 | 11.01 | 11.46 | 11.01 | 11.46 | +4.09% | 1.34 | 4.11% |
| 2025-05-28 | 11.12 | 11.24 | 10.98 | 11.01 | -1.17% | 0.64 | 2.00% |
| 2025-05-27 | 11.19 | 11.25 | 10.98 | 11.14 | -0.45% | 0.74 | 2.31% |