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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 11.38 | 10.48 | 10.63 | -7.89% | 1.54 | 4.90% |
| 2026-03-20 | 12.40 | 12.49 | 11.54 | 11.54 | -6.03% | 1.87 | 5.49% |
| 2026-03-19 | 12.35 | 12.60 | 12.22 | 12.28 | -2.07% | 1.40 | 3.93% |
| 2026-03-18 | 11.62 | 12.61 | 11.61 | 12.54 | +7.92% | 1.93 | 5.49% |
| 2026-03-17 | 12.07 | 12.07 | 11.59 | 11.62 | -3.25% | 0.79 | 2.32% |
| 2026-03-16 | 11.92 | 12.10 | 11.76 | 12.01 | +0.76% | 0.81 | 2.35% |
| 2026-03-13 | 12.42 | 12.59 | 11.87 | 11.92 | -3.87% | 0.99 | 2.84% |
| 2026-03-12 | 12.58 | 12.66 | 12.32 | 12.40 | -1.51% | 1.18 | 3.28% |
| 2026-03-11 | 12.80 | 12.85 | 12.51 | 12.59 | -1.64% | 1.21 | 3.33% |
| 2026-03-10 | 12.75 | 13.30 | 12.67 | 12.80 | +1.43% | 2.26 | 6.08% |
| 2026-03-09 | 11.88 | 12.73 | 11.83 | 12.62 | +5.08% | 1.84 | 5.19% |
| 2026-03-06 | 11.51 | 12.01 | 11.50 | 12.01 | +3.45% | 0.86 | 2.52% |
| 2026-03-05 | 11.89 | 11.90 | 11.56 | 11.61 | +0.78% | 0.90 | 2.67% |
| 2026-03-04 | 11.55 | 11.78 | 11.40 | 11.52 | -1.20% | 0.73 | 2.18% |
| 2026-03-03 | 12.27 | 12.38 | 11.66 | 11.66 | -4.43% | 1.31 | 3.80% |
| 2026-03-02 | 12.52 | 12.75 | 12.16 | 12.20 | -6.15% | 1.61 | 4.53% |
| 2026-02-27 | 12.74 | 13.03 | 12.68 | 13.00 | +2.44% | 1.55 | 4.17% |
| 2026-02-26 | 12.78 | 12.83 | 12.60 | 12.69 | -0.24% | 1.02 | 2.80% |
| 2026-02-25 | 12.86 | 12.98 | 12.64 | 12.72 | -1.09% | 1.19 | 3.25% |
| 2026-02-24 | 13.15 | 13.24 | 12.66 | 12.86 | -0.92% | 1.33 | 3.61% |