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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.89 | 13.39 | 12.86 | 12.98 | +0.31% | 1.92 | 5.09% |
| 2026-02-12 | 12.80 | 13.07 | 12.60 | 12.94 | +1.49% | 1.81 | 4.88% |
| 2026-02-11 | 12.80 | 13.08 | 12.72 | 12.75 | -0.78% | 1.33 | 3.59% |
| 2026-02-10 | 12.69 | 12.98 | 12.57 | 12.85 | +0.86% | 1.68 | 4.55% |
| 2026-02-09 | 12.38 | 12.87 | 12.28 | 12.74 | +5.64% | 2.26 | 6.23% |
| 2026-02-06 | 11.90 | 12.20 | 11.81 | 12.06 | +0.67% | 0.98 | 2.83% |
| 2026-02-05 | 11.77 | 12.40 | 11.75 | 11.98 | +1.10% | 1.02 | 2.93% |
| 2026-02-04 | 11.95 | 11.99 | 11.77 | 11.85 | -1.58% | 0.74 | 2.16% |
| 2026-02-03 | 11.77 | 12.11 | 11.70 | 12.04 | +3.44% | 0.83 | 2.42% |
| 2026-02-02 | 11.68 | 11.98 | 11.61 | 11.64 | -0.68% | 1.04 | 3.06% |
| 2026-01-30 | 12.00 | 12.06 | 11.71 | 11.72 | -3.22% | 1.10 | 3.24% |
| 2026-01-29 | 12.02 | 12.48 | 11.75 | 12.11 | +0.33% | 1.75 | 4.99% |
| 2026-01-28 | 12.20 | 12.50 | 12.06 | 12.07 | -0.98% | 1.11 | 3.17% |
| 2026-01-27 | 12.26 | 12.40 | 11.95 | 12.19 | -0.97% | 1.45 | 4.16% |
| 2026-01-26 | 12.16 | 12.59 | 12.01 | 12.31 | +1.23% | 1.99 | 5.63% |
| 2026-01-23 | 12.11 | 12.34 | 11.93 | 12.16 | -0.16% | 1.35 | 3.90% |
| 2026-01-22 | 11.80 | 12.22 | 11.75 | 12.18 | +3.75% | 1.26 | 3.66% |
| 2026-01-21 | 11.83 | 11.94 | 11.67 | 11.74 | -0.76% | 0.74 | 2.20% |
| 2026-01-20 | 11.99 | 12.17 | 11.75 | 11.83 | -1.42% | 0.92 | 2.70% |
| 2026-01-19 | 12.07 | 12.20 | 11.93 | 12.00 | -1.23% | 0.83 | 2.41% |