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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.20 | 38.48 | 37.88 | 38.01 | -0.81% | 0.91 | 5.00% |
| 2025-07-21 | 38.17 | 38.41 | 37.91 | 38.32 | +0.60% | 0.88 | 4.85% |
| 2025-07-18 | 38.40 | 38.50 | 37.88 | 38.09 | -0.81% | 0.87 | 4.78% |
| 2025-07-17 | 38.00 | 38.56 | 37.56 | 38.40 | +1.29% | 1.22 | 6.72% |
| 2025-07-16 | 37.58 | 39.06 | 37.43 | 37.91 | +0.93% | 1.39 | 7.65% |
| 2025-07-15 | 37.60 | 37.88 | 37.20 | 37.56 | -0.50% | 0.87 | 4.85% |
| 2025-07-14 | 37.06 | 37.90 | 36.76 | 37.75 | +1.89% | 1.19 | 6.61% |
| 2025-07-11 | 36.89 | 37.29 | 36.45 | 37.05 | +0.41% | 0.88 | 5.00% |
| 2025-07-10 | 37.09 | 37.37 | 36.79 | 36.90 | -0.78% | 0.90 | 5.09% |
| 2025-07-09 | 37.74 | 37.85 | 37.07 | 37.19 | -1.25% | 0.97 | 5.43% |
| 2025-07-08 | 37.05 | 37.91 | 36.91 | 37.66 | +1.98% | 1.43 | 8.00% |
| 2025-07-07 | 36.92 | 37.27 | 36.77 | 36.93 | -0.30% | 0.84 | 4.79% |
| 2025-07-04 | 37.84 | 38.16 | 36.97 | 37.04 | -1.83% | 1.40 | 7.86% |
| 2025-07-03 | 37.50 | 37.99 | 36.95 | 37.73 | +0.35% | 1.44 | 8.05% |
| 2025-07-02 | 38.68 | 39.09 | 37.35 | 37.60 | -4.20% | 2.32 | 12.89% |
| 2025-07-01 | 37.87 | 39.93 | 37.79 | 39.25 | +3.15% | 2.98 | 15.99% |
| 2025-06-30 | 38.00 | 38.80 | 37.50 | 38.05 | +0.26% | 2.05 | 11.32% |
| 2025-06-27 | 38.90 | 38.95 | 37.50 | 37.95 | +1.31% | 2.37 | 13.04% |
| 2025-06-26 | 37.80 | 38.08 | 37.26 | 37.46 | -2.24% | 2.00 | 11.16% |
| 2025-06-25 | 36.98 | 38.68 | 36.63 | 38.32 | +3.57% | 2.66 | 14.78% |