*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.78 | 15.85 | 15.52 | 15.85 | +0.38% | 1.23 | 3.88% |
| 2025-09-15 | 15.89 | 16.04 | 15.71 | 15.79 | -0.82% | 0.94 | 2.94% |
| 2025-09-12 | 16.12 | 16.12 | 15.80 | 15.92 | -1.30% | 1.26 | 3.92% |
| 2025-09-11 | 16.02 | 16.20 | 15.83 | 16.13 | +0.37% | 1.16 | 3.59% |
| 2025-09-10 | 16.15 | 16.30 | 15.90 | 16.07 | -0.86% | 1.10 | 3.41% |
| 2025-09-09 | 16.40 | 16.55 | 16.12 | 16.21 | -1.16% | 1.20 | 3.65% |
| 2025-09-08 | 16.68 | 16.68 | 16.23 | 16.40 | -1.38% | 1.45 | 4.40% |
| 2025-09-05 | 16.10 | 16.64 | 16.07 | 16.63 | +3.61% | 1.62 | 4.87% |
| 2025-09-04 | 15.87 | 16.41 | 15.81 | 16.05 | +1.52% | 1.64 | 5.02% |
| 2025-09-03 | 16.23 | 16.36 | 15.78 | 15.81 | -2.59% | 1.26 | 3.88% |
| 2025-09-02 | 16.50 | 16.72 | 15.98 | 16.23 | -2.41% | 1.90 | 5.79% |
| 2025-09-01 | 16.57 | 16.79 | 16.42 | 16.63 | -0.60% | 1.71 | 5.11% |
| 2025-08-29 | 17.97 | 18.00 | 16.66 | 16.73 | -11.39% | 4.20 | 12.22% |
| 2025-08-28 | 18.90 | 19.28 | 18.08 | 18.88 | +0.32% | 1.89 | 6.24% |
| 2025-08-27 | 19.51 | 19.85 | 18.81 | 18.82 | -4.18% | 2.09 | 6.69% |
| 2025-08-26 | 19.60 | 19.89 | 19.33 | 19.64 | +0.51% | 1.56 | 4.92% |
| 2025-08-25 | 19.85 | 19.99 | 19.38 | 19.54 | -1.51% | 2.51 | 7.91% |
| 2025-08-22 | 19.56 | 20.07 | 19.45 | 19.84 | +1.12% | 1.91 | 6.00% |
| 2025-08-21 | 19.41 | 20.04 | 19.31 | 19.62 | +1.19% | 2.67 | 8.40% |
| 2025-08-20 | 19.36 | 19.43 | 19.11 | 19.39 | +0.10% | 1.15 | 3.71% |