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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.83 | 11.25 | 10.83 | 11.19 | +3.90% | 1.32 | 4.12% |
| 2025-05-23 | 11.11 | 11.18 | 10.76 | 10.77 | -3.49% | 1.14 | 3.60% |
| 2025-05-22 | 11.22 | 11.36 | 11.00 | 11.16 | -1.15% | 1.15 | 3.58% |
| 2025-05-21 | 11.67 | 11.80 | 11.26 | 11.29 | -3.09% | 1.30 | 3.96% |
| 2025-05-20 | 11.39 | 11.72 | 11.22 | 11.65 | +2.37% | 1.55 | 4.66% |
| 2025-05-19 | 11.35 | 11.46 | 11.19 | 11.38 | +0.18% | 1.08 | 3.31% |
| 2025-05-16 | 11.22 | 11.60 | 11.19 | 11.36 | +0.53% | 1.10 | 3.36% |
| 2025-05-15 | 11.68 | 11.71 | 11.28 | 11.30 | -3.91% | 1.37 | 4.18% |
| 2025-05-14 | 11.42 | 11.84 | 11.30 | 11.76 | +2.98% | 2.50 | 7.48% |
| 2025-05-13 | 11.88 | 11.92 | 11.36 | 11.42 | -2.39% | 1.69 | 5.07% |
| 2025-05-12 | 11.61 | 11.77 | 11.45 | 11.70 | +0.86% | 1.93 | 5.78% |
| 2025-05-09 | 11.75 | 11.80 | 11.32 | 11.60 | -3.49% | 3.00 | 9.06% |
| 2025-05-08 | 10.99 | 12.09 | 10.94 | 12.02 | +9.37% | 3.93 | 11.74% |
| 2025-05-07 | 11.36 | 11.46 | 10.86 | 10.99 | -1.35% | 1.10 | 3.44% |
| 2025-05-06 | 10.81 | 11.21 | 10.80 | 11.14 | +4.11% | 1.23 | 3.88% |