*ST仕净 sz.301030
11.35
+2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.12 | 11.50 | 11.12 | 11.35 | +2.16% | 0.92 | 4.05% |
| 2026-05-21 | 11.88 | 11.95 | 11.08 | 11.11 | -4.72% | 1.75 | 7.62% |
| 2026-05-20 | 11.40 | 12.60 | 11.30 | 11.66 | +0.09% | 2.72 | 11.34% |
| 2026-05-19 | 11.41 | 11.73 | 11.34 | 11.65 | +0.43% | 1.18 | 5.05% |
| 2026-05-18 | 11.36 | 11.83 | 11.20 | 11.60 | -0.17% | 1.23 | 5.31% |
| 2026-05-15 | 11.08 | 11.84 | 11.08 | 11.62 | +4.87% | 1.42 | 6.12% |
| 2026-05-14 | 11.15 | 11.38 | 10.96 | 11.08 | -1.51% | 1.21 | 5.34% |
| 2026-05-13 | 11.43 | 11.70 | 11.07 | 11.25 | -2.43% | 1.70 | 7.44% |
| 2026-05-12 | 11.23 | 11.97 | 11.08 | 11.53 | +0.61% | 1.75 | 7.50% |
| 2026-05-11 | 10.85 | 11.74 | 10.81 | 11.46 | +2.96% | 2.30 | 10.10% |
| 2026-05-08 | 9.52 | 11.30 | 9.48 | 11.13 | +15.34% | 2.67 | 12.92% |
| 2026-05-07 | 9.47 | 9.80 | 9.33 | 9.65 | +1.79% | 2.39 | 12.29% |
| 2026-05-06 | 8.95 | 9.99 | 8.95 | 9.48 | -15.28% | 5.28 | 28.37% |
| 2026-04-30 | 11.19 | 11.19 | 11.19 | 11.19 | nan% | nan | nan% |
| 2026-04-29 | 10.80 | 11.70 | 10.62 | 11.19 | +3.52% | 1.64 | 7.27% |
| 2026-04-28 | 12.19 | 12.33 | 10.78 | 10.81 | -4.34% | 2.05 | 8.95% |
| 2026-04-27 | 11.07 | 11.50 | 11.00 | 11.30 | +2.08% | 0.96 | 4.21% |
| 2026-04-24 | 11.27 | 11.36 | 10.76 | 11.07 | -2.72% | 0.86 | 3.84% |
| 2026-04-23 | 11.90 | 11.95 | 11.31 | 11.38 | -4.37% | 0.88 | 3.82% |
| 2026-04-22 | 11.84 | 12.28 | 11.82 | 11.90 | -0.58% | 0.84 | 3.47% |