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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 55.60 | 57.06 | 55.18 | 56.60 | +1.07% | 2.23 | 8.33% |
| 2026-04-20 | 57.12 | 57.73 | 55.61 | 56.00 | -1.94% | 2.52 | 9.41% |
| 2026-04-17 | 55.44 | 57.47 | 55.40 | 57.11 | +3.09% | 2.83 | 10.48% |
| 2026-04-16 | 54.98 | 55.87 | 54.30 | 55.40 | +0.36% | 2.35 | 8.96% |
| 2026-04-15 | 55.05 | 56.56 | 54.91 | 55.20 | -0.54% | 2.05 | 7.72% |
| 2026-04-14 | 55.50 | 56.40 | 54.80 | 55.50 | +0.65% | 2.38 | 8.98% |
| 2026-04-13 | 53.10 | 55.50 | 52.60 | 55.14 | +3.26% | 2.21 | 8.49% |
| 2026-04-10 | 54.29 | 54.60 | 53.30 | 53.40 | -0.76% | 2.02 | 7.89% |
| 2026-04-09 | 53.21 | 55.18 | 53.02 | 53.81 | -0.07% | 2.51 | 9.74% |
| 2026-04-08 | 51.30 | 54.18 | 50.99 | 53.85 | +7.92% | 3.36 | 13.21% |
| 2026-04-07 | 49.88 | 51.12 | 49.50 | 49.90 | -0.20% | 1.98 | 8.27% |
| 2026-04-03 | 49.27 | 50.95 | 49.05 | 50.00 | +2.38% | 2.17 | 9.07% |
| 2026-04-02 | 50.00 | 50.47 | 48.48 | 48.84 | -3.25% | 1.58 | 6.71% |
| 2026-04-01 | 48.40 | 50.61 | 48.27 | 50.48 | +7.40% | 2.52 | 10.67% |
| 2026-03-31 | 49.01 | 49.02 | 46.90 | 47.00 | -4.16% | 1.45 | 6.39% |
| 2026-03-30 | 46.75 | 49.39 | 46.75 | 49.04 | +2.72% | 1.51 | 6.51% |
| 2026-03-27 | 47.21 | 48.42 | 47.02 | 47.74 | -0.40% | 1.27 | 5.61% |
| 2026-03-26 | 49.53 | 49.89 | 47.60 | 47.93 | -3.68% | 1.55 | 6.68% |
| 2026-03-25 | 49.06 | 50.77 | 49.06 | 49.76 | +2.34% | 1.62 | 6.81% |
| 2026-03-24 | 48.24 | 48.84 | 47.10 | 48.62 | +3.23% | 2.16 | 9.45% |