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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.29 | 49.68 | 46.75 | 47.32 | -0.92% | 3.51 | 15.39% |
| 2025-08-18 | 45.41 | 48.33 | 45.13 | 47.76 | +5.27% | 5.33 | 24.08% |
| 2025-08-15 | 43.95 | 45.89 | 43.69 | 45.37 | +4.76% | 4.10 | 19.06% |
| 2025-08-14 | 46.00 | 46.26 | 43.31 | 43.31 | -3.00% | 2.83 | 13.33% |
| 2025-08-13 | 43.70 | 45.20 | 43.12 | 44.65 | +1.78% | 3.04 | 14.42% |
| 2025-08-12 | 44.12 | 44.30 | 42.87 | 43.87 | -1.70% | 2.27 | 10.92% |
| 2025-08-11 | 43.33 | 45.03 | 42.73 | 44.63 | +2.81% | 2.98 | 14.15% |
| 2025-08-08 | 43.81 | 44.47 | 43.01 | 43.41 | -3.45% | 2.63 | 12.65% |
| 2025-08-07 | 45.30 | 46.37 | 44.16 | 44.96 | -2.41% | 3.87 | 18.00% |
| 2025-08-06 | 44.18 | 46.48 | 43.85 | 46.07 | +5.11% | 5.33 | 24.78% |
| 2025-08-05 | 44.68 | 45.54 | 43.70 | 43.83 | -3.42% | 4.26 | 20.23% |
| 2025-08-04 | 46.00 | 48.50 | 44.55 | 45.38 | +5.71% | 6.64 | 30.50% |
| 2025-08-01 | 41.25 | 45.49 | 40.98 | 42.93 | +3.70% | 6.11 | 29.41% |
| 2025-07-31 | 39.50 | 44.40 | 39.26 | 41.40 | +5.05% | 3.93 | 19.86% |
| 2025-07-30 | 39.97 | 39.99 | 39.16 | 39.41 | -1.45% | 1.15 | 6.13% |
| 2025-07-29 | 39.50 | 40.56 | 39.41 | 39.99 | +0.05% | 1.58 | 8.32% |
| 2025-07-28 | 39.01 | 40.70 | 38.67 | 39.97 | +2.80% | 2.18 | 11.54% |
| 2025-07-25 | 38.60 | 39.00 | 38.22 | 38.88 | +0.57% | 1.09 | 5.91% |
| 2025-07-24 | 38.00 | 39.39 | 38.00 | 38.66 | +1.68% | 1.65 | 8.93% |
| 2025-07-23 | 37.99 | 38.38 | 37.80 | 38.02 | +0.03% | 0.72 | 3.97% |