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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.53 | 12.53 | 11.90 | 12.15 | -2.96% | 1.60 | 4.60% |
| 2026-01-15 | 12.71 | 12.84 | 12.37 | 12.52 | -1.88% | 1.65 | 4.58% |
| 2026-01-14 | 12.50 | 13.13 | 12.50 | 12.76 | +2.08% | 2.92 | 7.92% |
| 2026-01-13 | 12.80 | 12.85 | 12.37 | 12.50 | -1.65% | 2.35 | 6.49% |
| 2026-01-12 | 12.07 | 13.11 | 12.06 | 12.71 | +5.39% | 3.20 | 8.85% |
| 2026-01-09 | 11.38 | 12.12 | 11.34 | 12.06 | +5.88% | 2.16 | 6.37% |
| 2026-01-08 | 11.26 | 11.43 | 11.23 | 11.39 | +1.42% | 0.63 | 1.92% |
| 2026-01-07 | 11.34 | 11.35 | 11.18 | 11.23 | -1.32% | 0.60 | 1.85% |
| 2026-01-06 | 11.33 | 11.39 | 11.20 | 11.38 | +0.44% | 0.72 | 2.22% |
| 2026-01-05 | 11.09 | 11.41 | 11.01 | 11.33 | +2.35% | 0.92 | 2.84% |
| 2025-12-31 | 10.88 | 11.12 | 10.81 | 11.07 | +2.22% | 0.73 | 2.30% |
| 2025-12-30 | 10.86 | 10.98 | 10.83 | 10.83 | -0.73% | 0.49 | 1.56% |
| 2025-12-29 | 10.87 | 10.95 | 10.76 | 10.91 | 0.00% | 0.47 | 1.51% |
| 2025-12-26 | 10.93 | 11.02 | 10.85 | 10.91 | -0.37% | 0.46 | 1.48% |
| 2025-12-25 | 10.87 | 10.95 | 10.85 | 10.95 | +0.55% | 0.42 | 1.34% |
| 2025-12-24 | 10.80 | 10.92 | 10.76 | 10.89 | +1.11% | 0.35 | 1.10% |
| 2025-12-23 | 11.03 | 11.03 | 10.76 | 10.77 | -2.36% | 0.43 | 1.37% |
| 2025-12-22 | 11.11 | 11.16 | 10.99 | 11.03 | -0.72% | 0.47 | 1.46% |
| 2025-12-19 | 11.01 | 11.13 | 11.01 | 11.11 | +0.91% | 0.35 | 1.10% |
| 2025-12-18 | 11.12 | 11.16 | 11.01 | 11.01 | -1.43% | 0.53 | 1.67% |