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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.95 | 11.17 | 10.91 | 11.17 | +2.01% | 0.60 | 1.88% |
| 2025-12-16 | 10.93 | 11.05 | 10.76 | 10.95 | -0.09% | 0.47 | 1.51% |
| 2025-12-15 | 10.79 | 11.06 | 10.65 | 10.96 | +0.92% | 0.57 | 1.83% |
| 2025-12-12 | 11.08 | 11.16 | 10.86 | 10.86 | -1.63% | 0.59 | 1.86% |
| 2025-12-11 | 11.25 | 11.33 | 11.04 | 11.04 | -1.87% | 0.54 | 1.68% |
| 2025-12-10 | 11.21 | 11.31 | 11.14 | 11.25 | -0.27% | 0.45 | 1.38% |
| 2025-12-09 | 11.54 | 11.59 | 11.27 | 11.28 | -2.34% | 0.58 | 1.76% |
| 2025-12-08 | 11.46 | 11.61 | 11.41 | 11.55 | +0.87% | 0.53 | 1.60% |
| 2025-12-05 | 11.32 | 11.46 | 11.22 | 11.45 | +1.33% | 0.52 | 1.60% |
| 2025-12-04 | 11.48 | 11.55 | 11.23 | 11.30 | -1.99% | 0.63 | 1.93% |
| 2025-12-03 | 12.02 | 12.05 | 11.44 | 11.53 | -4.08% | 1.27 | 3.77% |
| 2025-12-02 | 12.16 | 12.22 | 11.86 | 12.02 | -1.72% | 0.80 | 2.32% |
| 2025-12-01 | 12.30 | 12.33 | 12.14 | 12.23 | -1.05% | 0.99 | 2.82% |
| 2025-11-28 | 12.31 | 12.52 | 12.14 | 12.36 | +0.65% | 1.06 | 3.00% |
| 2025-11-27 | 12.66 | 12.75 | 12.28 | 12.28 | -3.00% | 1.45 | 4.06% |
| 2025-11-26 | 12.80 | 13.10 | 12.61 | 12.66 | -2.01% | 2.32 | 6.30% |
| 2025-11-25 | 12.97 | 13.35 | 12.81 | 12.92 | +2.13% | 3.95 | 10.50% |
| 2025-11-24 | 12.23 | 12.65 | 12.06 | 12.65 | +3.94% | 2.07 | 5.78% |
| 2025-11-21 | 12.16 | 12.65 | 12.01 | 12.17 | -1.30% | 1.81 | 5.12% |
| 2025-11-20 | 12.08 | 12.48 | 11.93 | 12.33 | +1.90% | 1.43 | 4.07% |