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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.59 | 12.95 | 12.50 | 12.69 | -0.08% | 1.02 | 2.77% |
| 2025-10-21 | 12.71 | 12.76 | 12.49 | 12.70 | -0.08% | 0.89 | 2.44% |
| 2025-10-20 | 12.95 | 12.99 | 12.51 | 12.71 | 0.00% | 1.41 | 3.84% |
| 2025-10-17 | 12.48 | 12.90 | 12.43 | 12.71 | +1.60% | 1.67 | 4.59% |
| 2025-10-16 | 12.56 | 12.60 | 12.18 | 12.51 | -1.03% | 1.17 | 3.29% |
| 2025-10-15 | 12.48 | 12.82 | 12.37 | 12.64 | +2.02% | 1.38 | 3.81% |
| 2025-10-14 | 12.55 | 12.79 | 12.36 | 12.39 | +0.57% | 1.23 | 3.40% |
| 2025-10-13 | 11.99 | 12.37 | 11.66 | 12.32 | -0.08% | 0.79 | 2.26% |
| 2025-10-10 | 12.45 | 12.48 | 12.31 | 12.33 | -1.44% | 0.71 | 2.00% |
| 2025-10-09 | 12.37 | 12.58 | 12.27 | 12.51 | +1.96% | 0.95 | 2.64% |
| 2025-09-30 | 12.38 | 12.55 | 12.26 | 12.27 | -0.89% | 0.74 | 2.07% |
| 2025-09-29 | 12.40 | 12.49 | 12.17 | 12.38 | -0.16% | 0.74 | 2.07% |
| 2025-09-26 | 12.66 | 12.70 | 12.39 | 12.40 | -2.59% | 0.88 | 2.45% |
| 2025-09-25 | 12.74 | 13.00 | 12.66 | 12.73 | -0.78% | 1.23 | 3.32% |
| 2025-09-24 | 12.28 | 12.94 | 12.22 | 12.83 | +3.47% | 1.56 | 4.27% |
| 2025-09-23 | 12.73 | 12.73 | 12.14 | 12.40 | -3.28% | 1.11 | 3.14% |
| 2025-09-22 | 12.38 | 12.97 | 12.30 | 12.82 | +3.55% | 1.09 | 3.00% |
| 2025-09-19 | 12.66 | 12.77 | 12.35 | 12.38 | -2.21% | 1.03 | 2.86% |
| 2025-09-18 | 13.00 | 13.17 | 12.60 | 12.66 | -2.99% | 1.54 | 4.16% |
| 2025-09-17 | 12.98 | 13.14 | 12.85 | 13.05 | +0.08% | 1.27 | 3.40% |