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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.93 | 13.04 | 12.85 | 13.04 | +0.38% | 0.91 | 2.44% |
| 2025-09-15 | 12.99 | 13.06 | 12.76 | 12.99 | +0.54% | 1.09 | 2.94% |
| 2025-09-12 | 13.11 | 13.13 | 12.85 | 12.92 | -1.52% | 1.54 | 4.13% |
| 2025-09-11 | 13.24 | 13.28 | 12.88 | 13.12 | -1.28% | 2.15 | 5.74% |
| 2025-09-10 | 12.88 | 13.34 | 12.77 | 13.29 | +6.58% | 3.38 | 8.99% |
| 2025-09-09 | 12.75 | 12.79 | 12.43 | 12.47 | -2.73% | 1.00 | 2.76% |
| 2025-09-08 | 12.67 | 12.86 | 12.51 | 12.82 | +1.10% | 1.22 | 3.34% |
| 2025-09-05 | 12.58 | 12.69 | 12.28 | 12.68 | +1.20% | 1.18 | 3.28% |
| 2025-09-04 | 12.60 | 12.82 | 12.37 | 12.53 | +0.56% | 1.46 | 4.02% |
| 2025-09-03 | 12.85 | 12.90 | 12.43 | 12.46 | -3.11% | 1.31 | 3.61% |
| 2025-09-02 | 13.18 | 13.26 | 12.60 | 12.86 | -3.02% | 1.65 | 4.49% |
| 2025-09-01 | 13.18 | 13.50 | 13.12 | 13.26 | 0.00% | 1.28 | 3.33% |
| 2025-08-29 | 13.40 | 13.45 | 13.18 | 13.26 | -1.63% | 1.61 | 4.22% |
| 2025-08-28 | 13.20 | 13.51 | 12.80 | 13.48 | +1.05% | 3.07 | 8.08% |
| 2025-08-27 | 14.22 | 14.35 | 13.30 | 13.34 | -5.46% | 3.50 | 8.79% |
| 2025-08-26 | 14.04 | 14.36 | 13.80 | 14.11 | -0.56% | 3.01 | 7.44% |
| 2025-08-25 | 14.00 | 14.37 | 13.85 | 14.19 | +0.42% | 3.78 | 9.33% |
| 2025-08-22 | 14.39 | 14.73 | 14.01 | 14.13 | +1.36% | 5.03 | 12.24% |
| 2025-08-21 | 13.90 | 14.07 | 13.72 | 13.94 | +0.43% | 2.48 | 6.22% |
| 2025-08-20 | 13.73 | 13.89 | 13.62 | 13.88 | -0.14% | 2.44 | 6.18% |