*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.47 | 15.57 | 14.85 | 14.90 | -5.34% | 3.03 | 9.94% |
| 2026-02-12 | 15.04 | 16.40 | 14.45 | 15.74 | +5.07% | 4.29 | 13.87% |
| 2026-02-11 | 15.84 | 16.01 | 14.96 | 14.98 | -5.19% | 2.53 | 8.22% |
| 2026-02-10 | 15.42 | 16.80 | 15.30 | 15.80 | +0.96% | 4.24 | 12.99% |
| 2026-02-09 | 14.63 | 15.96 | 14.61 | 15.65 | +8.98% | 4.79 | 15.27% |
| 2026-02-06 | 14.04 | 14.74 | 13.71 | 14.36 | +2.35% | 2.28 | 7.85% |
| 2026-02-05 | 13.21 | 14.99 | 13.12 | 14.03 | +5.17% | 3.81 | 13.21% |
| 2026-02-04 | 12.92 | 13.36 | 12.86 | 13.34 | +3.17% | 1.13 | 4.24% |
| 2026-02-03 | 12.58 | 12.93 | 12.58 | 12.93 | +3.27% | 0.60 | 2.30% |
| 2026-02-02 | 12.81 | 12.88 | 12.52 | 12.52 | -2.42% | 0.79 | 3.08% |
| 2026-01-30 | 12.82 | 12.94 | 12.50 | 12.83 | +0.08% | 0.84 | 3.25% |
| 2026-01-29 | 12.90 | 13.13 | 12.64 | 12.82 | -1.08% | 0.85 | 3.26% |
| 2026-01-28 | 13.52 | 13.59 | 12.93 | 12.96 | -3.93% | 0.96 | 3.61% |
| 2026-01-27 | 13.50 | 13.55 | 12.90 | 13.49 | -0.81% | 1.09 | 4.07% |
| 2026-01-26 | 14.15 | 14.24 | 13.45 | 13.60 | -3.75% | 1.38 | 4.97% |
| 2026-01-23 | 13.32 | 14.15 | 13.32 | 14.13 | +6.32% | 1.90 | 6.78% |
| 2026-01-22 | 13.41 | 13.49 | 13.27 | 13.29 | -0.82% | 0.58 | 2.15% |
| 2026-01-21 | 13.26 | 13.45 | 13.06 | 13.40 | +0.53% | 0.64 | 2.37% |
| 2026-01-20 | 13.51 | 13.65 | 13.20 | 13.33 | -1.48% | 0.88 | 3.27% |
| 2026-01-19 | 13.66 | 13.85 | 13.36 | 13.53 | -0.15% | 0.99 | 3.62% |