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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.07 | 51.00 | 46.72 | 47.10 | -7.97% | 2.72 | 11.82% |
| 2026-03-20 | 54.01 | 54.79 | 51.10 | 51.18 | -3.96% | 2.48 | 9.87% |
| 2026-03-19 | 53.88 | 54.56 | 52.88 | 53.29 | -2.08% | 2.13 | 8.37% |
| 2026-03-18 | 52.98 | 54.99 | 52.85 | 54.42 | +2.99% | 2.31 | 8.97% |
| 2026-03-17 | 57.28 | 57.36 | 52.70 | 52.84 | -7.22% | 2.61 | 10.08% |
| 2026-03-16 | 56.80 | 57.25 | 55.25 | 56.95 | -0.21% | 2.02 | 7.53% |
| 2026-03-13 | 58.30 | 58.79 | 56.66 | 57.07 | -3.34% | 2.53 | 9.22% |
| 2026-03-12 | 60.47 | 60.90 | 58.40 | 59.04 | -3.34% | 3.41 | 12.05% |
| 2026-03-11 | 59.09 | 63.70 | 59.09 | 61.08 | +1.36% | 5.83 | 19.83% |
| 2026-03-10 | 56.99 | 61.84 | 56.99 | 60.26 | +7.13% | 4.87 | 16.89% |
| 2026-03-09 | 54.50 | 56.50 | 53.80 | 56.25 | -0.71% | 2.56 | 9.79% |
| 2026-03-06 | 56.39 | 57.38 | 55.33 | 56.65 | -0.49% | 2.71 | 10.08% |
| 2026-03-05 | 57.20 | 58.38 | 55.78 | 56.93 | +2.60% | 3.82 | 13.99% |
| 2026-03-04 | 53.04 | 56.56 | 53.04 | 55.49 | +2.00% | 3.57 | 13.55% |
| 2026-03-03 | 54.94 | 57.25 | 54.25 | 54.40 | -1.36% | 4.53 | 17.08% |
| 2026-03-02 | 53.79 | 56.25 | 53.03 | 55.15 | +0.91% | 3.17 | 12.10% |
| 2026-02-27 | 55.30 | 55.50 | 54.00 | 54.65 | -1.97% | 2.24 | 8.62% |
| 2026-02-26 | 53.01 | 55.88 | 53.01 | 55.75 | +3.95% | 3.12 | 11.94% |
| 2026-02-25 | 52.73 | 53.65 | 51.92 | 53.63 | +1.71% | 1.85 | 7.35% |
| 2026-02-24 | 51.89 | 53.89 | 51.60 | 52.73 | +3.70% | 2.57 | 10.26% |