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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.34 | 34.19 | 33.34 | 34.17 | +2.15% | 0.50 | 3.05% |
| 2025-05-23 | 33.93 | 34.42 | 33.45 | 33.45 | -1.42% | 0.60 | 3.66% |
| 2025-05-22 | 34.12 | 34.62 | 33.76 | 33.93 | -1.03% | 0.49 | 2.96% |
| 2025-05-21 | 34.72 | 35.00 | 34.09 | 34.29 | -1.41% | 0.49 | 2.91% |
| 2025-05-20 | 34.28 | 35.00 | 34.11 | 34.78 | +1.03% | 0.49 | 2.92% |
| 2025-05-19 | 34.46 | 34.57 | 33.94 | 34.43 | -0.06% | 0.40 | 2.42% |
| 2025-05-16 | 33.93 | 34.56 | 33.84 | 34.45 | +1.16% | 0.47 | 2.85% |
| 2025-05-15 | 34.65 | 34.71 | 34.04 | 34.05 | -1.37% | 0.46 | 2.80% |
| 2025-05-14 | 34.63 | 34.97 | 34.31 | 34.53 | -0.54% | 0.62 | 3.72% |
| 2025-05-13 | 35.47 | 35.61 | 34.53 | 34.71 | -0.98% | 0.66 | 3.87% |
| 2025-05-12 | 34.39 | 35.16 | 34.39 | 35.06 | +2.59% | 0.75 | 4.45% |
| 2025-05-09 | 34.62 | 34.82 | 34.05 | 34.17 | -1.86% | 0.61 | 3.68% |
| 2025-05-08 | 34.07 | 35.17 | 33.84 | 34.82 | +2.16% | 0.85 | 5.03% |
| 2025-05-07 | 34.33 | 34.59 | 33.64 | 34.08 | +0.35% | 0.89 | 5.41% |
| 2025-05-06 | 33.26 | 34.03 | 33.15 | 33.96 | +3.41% | 0.95 | 5.82% |