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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.87 | 12.87 | 12.42 | 12.78 | -1.16% | 1.71 | 4.71% |
| 2026-04-20 | 13.13 | 13.13 | 12.83 | 12.93 | -1.30% | 1.92 | 5.17% |
| 2026-04-17 | 13.17 | 13.36 | 13.06 | 13.10 | -1.87% | 2.72 | 7.19% |
| 2026-04-16 | 12.65 | 13.61 | 12.60 | 13.35 | +5.70% | 3.70 | 9.77% |
| 2026-04-15 | 13.11 | 13.15 | 12.60 | 12.63 | -3.95% | 2.67 | 7.31% |
| 2026-04-14 | 13.46 | 14.27 | 13.02 | 13.15 | -0.60% | 4.39 | 11.39% |
| 2026-04-13 | 12.34 | 13.28 | 12.34 | 13.23 | +6.18% | 4.60 | 12.26% |
| 2026-04-10 | 12.81 | 12.87 | 12.45 | 12.46 | -1.66% | 2.91 | 8.01% |
| 2026-04-09 | 12.60 | 13.39 | 12.58 | 12.67 | -1.48% | 4.43 | 11.90% |
| 2026-04-08 | 12.62 | 13.10 | 12.58 | 12.86 | +3.96% | 4.62 | 12.56% |
| 2026-04-07 | 12.61 | 12.79 | 12.31 | 12.37 | -4.11% | 5.29 | 14.74% |
| 2026-04-03 | 11.23 | 12.90 | 11.15 | 12.90 | +20.00% | 5.00 | 14.10% |
| 2026-04-02 | 11.07 | 11.08 | 10.63 | 10.75 | -2.89% | 0.82 | 2.64% |
| 2026-04-01 | 11.11 | 11.28 | 10.98 | 11.07 | +3.17% | 0.98 | 3.06% |
| 2026-03-31 | 11.08 | 11.20 | 10.73 | 10.73 | -4.03% | 0.72 | 2.29% |
| 2026-03-30 | 10.92 | 11.18 | 10.60 | 11.18 | +1.08% | 1.09 | 3.46% |
| 2026-03-27 | 10.63 | 11.80 | 10.55 | 11.06 | +2.69% | 1.58 | 4.90% |
| 2026-03-26 | 11.37 | 11.44 | 10.73 | 10.77 | -5.28% | 1.06 | 3.37% |
| 2026-03-25 | 10.89 | 11.52 | 10.87 | 11.37 | +4.31% | 1.45 | 4.45% |
| 2026-03-24 | 10.78 | 10.93 | 10.28 | 10.90 | +2.54% | 1.41 | 4.61% |