思泰克 sz.301568
65.10
+11.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.06 | 65.77 | 59.00 | 65.10 | +11.45% | 5.45 | 18.25% |
| 2026-05-21 | 62.30 | 63.77 | 58.38 | 58.41 | -5.76% | 4.37 | 14.92% |
| 2026-05-20 | 61.90 | 63.00 | 61.03 | 61.98 | -0.75% | 2.50 | 8.51% |
| 2026-05-19 | 58.65 | 62.62 | 58.17 | 62.45 | +5.70% | 3.44 | 11.88% |
| 2026-05-18 | 58.01 | 59.40 | 57.58 | 59.08 | +0.68% | 1.78 | 6.36% |
| 2026-05-15 | 59.51 | 60.28 | 57.80 | 58.68 | -0.96% | 2.30 | 8.18% |
| 2026-05-14 | 61.38 | 61.70 | 59.78 | 59.85 | -2.67% | 2.29 | 7.95% |
| 2026-05-13 | 59.75 | 61.75 | 59.50 | 61.49 | +1.89% | 2.40 | 8.27% |
| 2026-05-12 | 59.99 | 61.00 | 59.01 | 60.35 | +0.50% | 2.61 | 9.16% |
| 2026-05-11 | 60.24 | 61.00 | 58.88 | 60.05 | +0.13% | 3.05 | 10.70% |
| 2026-05-08 | 58.38 | 60.08 | 57.80 | 59.97 | +1.10% | 3.15 | 11.22% |
| 2026-05-07 | 57.29 | 59.33 | 56.70 | 59.32 | +3.53% | 2.84 | 10.21% |
| 2026-05-06 | 57.86 | 58.40 | 57.03 | 57.30 | +0.58% | 3.09 | 11.27% |
| 2026-04-30 | 55.90 | 57.58 | 55.15 | 56.97 | +1.93% | 2.91 | 10.80% |
| 2026-04-29 | 54.93 | 56.88 | 54.93 | 55.89 | +3.35% | 2.64 | 9.89% |
| 2026-04-28 | 55.55 | 55.78 | 53.66 | 54.08 | -2.65% | 1.63 | 6.33% |
| 2026-04-27 | 54.02 | 56.78 | 54.02 | 55.55 | +2.64% | 2.31 | 8.68% |
| 2026-04-24 | 54.66 | 55.29 | 53.78 | 54.12 | -1.17% | 1.64 | 6.33% |
| 2026-04-23 | 56.99 | 57.10 | 54.25 | 54.76 | -3.95% | 2.58 | 9.81% |
| 2026-04-22 | 56.51 | 57.07 | 55.86 | 57.01 | +0.72% | 2.06 | 7.67% |