*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.25 | 19.44 | 19.08 | 19.37 | +0.52% | 1.54 | 4.94% |
| 2025-08-18 | 18.91 | 19.35 | 18.91 | 19.27 | +1.90% | 1.84 | 5.94% |
| 2025-08-15 | 18.38 | 18.99 | 18.35 | 18.91 | +2.60% | 1.30 | 4.29% |
| 2025-08-14 | 18.97 | 19.06 | 18.32 | 18.43 | -2.85% | 1.47 | 4.88% |
| 2025-08-13 | 19.25 | 19.25 | 18.90 | 18.97 | -1.09% | 1.21 | 3.95% |
| 2025-08-12 | 19.31 | 19.31 | 19.04 | 19.18 | -0.88% | 1.14 | 3.69% |
| 2025-08-11 | 18.85 | 19.52 | 18.81 | 19.35 | +2.65% | 1.94 | 6.26% |
| 2025-08-08 | 18.89 | 18.99 | 18.70 | 18.85 | -0.79% | 1.15 | 3.78% |
| 2025-08-07 | 18.63 | 19.15 | 18.41 | 19.00 | +2.04% | 1.74 | 5.75% |
| 2025-08-06 | 18.51 | 18.62 | 18.30 | 18.62 | +1.03% | 0.94 | 3.13% |
| 2025-08-05 | 18.48 | 18.48 | 18.24 | 18.43 | +0.49% | 0.71 | 2.39% |
| 2025-08-04 | 18.16 | 18.34 | 17.94 | 18.34 | +0.22% | 0.69 | 2.35% |
| 2025-08-01 | 18.13 | 18.46 | 18.07 | 18.30 | +1.39% | 0.97 | 3.29% |
| 2025-07-31 | 18.35 | 18.57 | 17.98 | 18.05 | -2.27% | 1.25 | 4.23% |
| 2025-07-30 | 18.86 | 18.87 | 18.33 | 18.47 | -2.07% | 1.14 | 3.82% |
| 2025-07-29 | 18.77 | 18.92 | 18.49 | 18.86 | +0.48% | 1.23 | 4.08% |
| 2025-07-28 | 18.90 | 18.92 | 18.70 | 18.77 | -1.16% | 1.13 | 3.71% |
| 2025-07-25 | 19.20 | 19.20 | 18.92 | 18.99 | -0.68% | 1.03 | 3.36% |
| 2025-07-24 | 18.83 | 19.16 | 18.81 | 19.12 | +1.59% | 1.35 | 4.41% |
| 2025-07-23 | 19.18 | 19.18 | 18.81 | 18.82 | -1.77% | 1.37 | 4.47% |