*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.60 | 12.60 | 11.82 | 11.97 | -3.23% | 1.19 | 4.90% |
| 2026-04-20 | 12.25 | 12.67 | 11.58 | 12.37 | +3.78% | 2.00 | 8.14% |
| 2026-04-17 | 11.50 | 12.34 | 11.40 | 11.92 | +4.56% | 2.45 | 10.11% |
| 2026-04-16 | 10.20 | 11.88 | 10.15 | 11.40 | +12.09% | 2.62 | 11.68% |
| 2026-04-15 | 10.31 | 10.36 | 10.15 | 10.17 | -1.36% | 0.47 | 2.27% |
| 2026-04-14 | 10.48 | 10.61 | 10.22 | 10.31 | -1.15% | 0.60 | 2.87% |
| 2026-04-13 | 10.33 | 10.45 | 10.21 | 10.43 | +0.97% | 0.52 | 2.50% |
| 2026-04-10 | 10.38 | 10.54 | 10.30 | 10.33 | +0.19% | 0.58 | 2.76% |
| 2026-04-09 | 10.64 | 10.70 | 10.28 | 10.31 | -3.82% | 0.65 | 3.09% |
| 2026-04-08 | 10.41 | 10.73 | 10.32 | 10.72 | +5.30% | 0.80 | 3.78% |
| 2026-04-07 | 9.89 | 10.20 | 9.87 | 10.18 | +2.00% | 0.61 | 3.00% |
| 2026-04-03 | 10.52 | 10.52 | 9.93 | 9.98 | -4.22% | 1.04 | 5.07% |
| 2026-04-02 | 10.76 | 10.85 | 10.35 | 10.42 | -4.05% | 0.90 | 4.23% |
| 2026-04-01 | 11.06 | 11.17 | 10.67 | 10.86 | +0.46% | 1.07 | 4.91% |
| 2026-03-31 | 10.75 | 11.35 | 10.68 | 10.81 | +0.75% | 1.35 | 6.09% |
| 2026-03-30 | 10.90 | 11.07 | 10.47 | 10.73 | -2.98% | 1.05 | 4.86% |
| 2026-03-27 | 10.78 | 11.10 | 10.76 | 11.06 | +1.00% | 1.24 | 5.61% |
| 2026-03-26 | 11.76 | 11.79 | 10.91 | 10.95 | -6.89% | 1.44 | 6.37% |
| 2026-03-25 | 11.90 | 12.18 | 11.67 | 11.76 | -0.93% | 1.08 | 4.51% |
| 2026-03-24 | 11.74 | 12.03 | 11.28 | 11.87 | +3.67% | 1.35 | 5.75% |