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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.29 | 12.32 | 12.02 | 12.10 | -1.63% | 0.70 | 2.02% |
| 2025-11-18 | 12.23 | 12.31 | 12.06 | 12.30 | +0.57% | 1.00 | 2.86% |
| 2025-11-17 | 11.90 | 12.41 | 11.83 | 12.23 | +3.73% | 1.63 | 4.65% |
| 2025-11-14 | 11.73 | 11.90 | 11.71 | 11.79 | -0.34% | 0.41 | 1.21% |
| 2025-11-13 | 11.78 | 11.85 | 11.65 | 11.83 | +0.77% | 0.47 | 1.38% |
| 2025-11-12 | 11.80 | 11.90 | 11.72 | 11.74 | -1.10% | 0.52 | 1.52% |
| 2025-11-11 | 11.84 | 12.19 | 11.77 | 11.87 | +0.25% | 0.70 | 2.05% |
| 2025-11-10 | 11.78 | 11.89 | 11.76 | 11.84 | +0.59% | 0.45 | 1.33% |
| 2025-11-07 | 11.83 | 11.85 | 11.72 | 11.77 | -0.93% | 0.50 | 1.46% |
| 2025-11-06 | 12.02 | 12.03 | 11.80 | 11.88 | -1.25% | 0.61 | 1.78% |
| 2025-11-05 | 11.87 | 12.08 | 11.81 | 12.03 | +0.42% | 0.56 | 1.61% |
| 2025-11-04 | 12.06 | 12.14 | 11.89 | 11.98 | -0.83% | 0.60 | 1.74% |
| 2025-11-03 | 11.88 | 12.17 | 11.85 | 12.08 | +1.85% | 0.78 | 2.27% |
| 2025-10-31 | 11.67 | 11.98 | 11.65 | 11.86 | +1.72% | 0.80 | 2.34% |
| 2025-10-30 | 11.90 | 11.97 | 11.64 | 11.66 | -1.85% | 0.79 | 2.33% |
| 2025-10-29 | 12.04 | 12.05 | 11.73 | 11.88 | -1.25% | 0.83 | 2.45% |
| 2025-10-28 | 12.22 | 12.22 | 11.97 | 12.03 | -3.14% | 1.56 | 4.48% |
| 2025-10-27 | 12.66 | 12.72 | 12.37 | 12.42 | -1.74% | 1.00 | 2.79% |
| 2025-10-24 | 12.62 | 12.77 | 12.59 | 12.64 | -0.08% | 0.83 | 2.29% |
| 2025-10-23 | 12.71 | 12.74 | 12.30 | 12.65 | -0.32% | 1.07 | 2.97% |