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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.88 | 38.00 | 36.66 | 37.00 | -1.07% | 2.47 | 14.03% |
| 2025-06-23 | 35.03 | 37.95 | 34.95 | 37.40 | +4.94% | 3.02 | 17.29% |
| 2025-06-20 | 34.80 | 35.89 | 34.58 | 35.64 | +2.15% | 1.85 | 10.99% |
| 2025-06-19 | 34.70 | 35.52 | 34.61 | 34.89 | +0.06% | 1.44 | 8.57% |
| 2025-06-18 | 34.09 | 35.07 | 33.63 | 34.87 | +2.26% | 1.19 | 7.25% |
| 2025-06-17 | 33.93 | 34.65 | 33.64 | 34.10 | +0.50% | 0.68 | 4.18% |
| 2025-06-16 | 33.25 | 34.06 | 33.10 | 33.93 | +1.74% | 0.52 | 3.20% |
| 2025-06-13 | 34.00 | 34.50 | 33.20 | 33.35 | -2.97% | 0.75 | 4.69% |
| 2025-06-12 | 33.91 | 35.09 | 33.81 | 34.37 | +1.39% | 0.98 | 5.94% |
| 2025-06-11 | 33.65 | 34.30 | 33.65 | 33.90 | +0.59% | 0.49 | 3.05% |
| 2025-06-10 | 34.41 | 34.41 | 33.37 | 33.70 | -2.12% | 0.52 | 3.24% |
| 2025-06-09 | 34.10 | 34.46 | 33.99 | 34.43 | +1.32% | 0.54 | 3.33% |
| 2025-06-06 | 34.19 | 34.40 | 33.77 | 33.98 | -0.44% | 0.44 | 2.73% |
| 2025-06-05 | 33.62 | 34.16 | 33.23 | 34.13 | +1.70% | 0.61 | 3.81% |
| 2025-06-04 | 33.13 | 33.77 | 33.10 | 33.56 | +1.39% | 0.49 | 3.09% |
| 2025-06-03 | 32.79 | 33.65 | 32.79 | 33.10 | -0.06% | 0.54 | 3.41% |
| 2025-05-30 | 34.30 | 34.30 | 33.10 | 33.12 | -3.50% | 0.56 | 3.52% |
| 2025-05-29 | 33.62 | 34.32 | 33.52 | 34.32 | +2.08% | 0.56 | 3.42% |
| 2025-05-28 | 33.91 | 34.06 | 33.40 | 33.62 | -0.03% | 0.36 | 2.26% |
| 2025-05-27 | 34.23 | 34.27 | 33.39 | 33.63 | -1.58% | 0.56 | 3.46% |