*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.16 | 15.30 | 14.86 | 15.02 | -0.99% | 0.57 | 1.88% |
| 2025-11-18 | 15.35 | 15.46 | 15.10 | 15.17 | -1.49% | 0.57 | 1.86% |
| 2025-11-17 | 15.32 | 15.44 | 15.15 | 15.40 | +0.52% | 0.76 | 2.45% |
| 2025-11-14 | 14.98 | 15.60 | 14.90 | 15.32 | +2.27% | 1.11 | 3.58% |
| 2025-11-13 | 15.14 | 15.14 | 14.95 | 14.98 | -0.33% | 0.66 | 2.18% |
| 2025-11-12 | 15.32 | 15.36 | 14.92 | 15.03 | -1.96% | 0.87 | 2.87% |
| 2025-11-11 | 15.10 | 15.46 | 15.07 | 15.33 | +1.19% | 1.02 | 3.29% |
| 2025-11-10 | 14.80 | 15.26 | 14.76 | 15.15 | +2.36% | 1.04 | 3.42% |
| 2025-11-07 | 14.58 | 14.90 | 14.56 | 14.80 | +1.37% | 0.63 | 2.11% |
| 2025-11-06 | 14.90 | 14.90 | 14.59 | 14.60 | -1.75% | 0.65 | 2.19% |
| 2025-11-05 | 14.48 | 14.92 | 14.39 | 14.86 | +2.06% | 0.86 | 2.89% |
| 2025-11-04 | 14.61 | 14.71 | 14.46 | 14.56 | -0.82% | 0.49 | 1.67% |
| 2025-11-03 | 14.54 | 14.68 | 14.45 | 14.68 | +1.17% | 0.66 | 2.25% |
| 2025-10-31 | 14.08 | 14.55 | 14.06 | 14.51 | +2.83% | 0.87 | 2.99% |
| 2025-10-30 | 14.26 | 14.26 | 14.08 | 14.11 | -1.05% | 0.57 | 2.00% |
| 2025-10-29 | 14.49 | 14.49 | 14.16 | 14.26 | -1.93% | 0.83 | 2.86% |
| 2025-10-28 | 14.58 | 14.68 | 14.48 | 14.54 | -0.48% | 0.58 | 1.96% |
| 2025-10-27 | 14.78 | 14.88 | 14.46 | 14.61 | -2.60% | 1.17 | 3.96% |
| 2025-10-24 | 14.96 | 15.20 | 14.88 | 15.00 | +0.40% | 0.59 | 1.95% |
| 2025-10-23 | 14.74 | 14.95 | 14.56 | 14.94 | +1.36% | 0.59 | 1.98% |