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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.40 | 51.96 | 50.00 | 50.85 | +1.38% | 1.49 | 6.11% |
| 2026-02-12 | 50.08 | 50.70 | 49.82 | 50.16 | +0.46% | 1.23 | 5.14% |
| 2026-02-11 | 49.48 | 50.48 | 49.33 | 49.93 | +0.67% | 0.95 | 4.00% |
| 2026-02-10 | 49.32 | 50.18 | 49.17 | 49.60 | +0.40% | 0.93 | 3.93% |
| 2026-02-09 | 48.93 | 49.66 | 48.56 | 49.40 | +2.36% | 0.94 | 4.02% |
| 2026-02-06 | 47.81 | 49.25 | 47.65 | 48.26 | +0.31% | 1.13 | 4.91% |
| 2026-02-05 | 48.96 | 49.29 | 47.70 | 48.11 | -2.61% | 1.06 | 4.60% |
| 2026-02-04 | 50.56 | 51.30 | 48.89 | 49.40 | -2.35% | 1.28 | 5.42% |
| 2026-02-03 | 49.21 | 50.95 | 49.09 | 50.59 | +3.92% | 1.53 | 6.43% |
| 2026-02-02 | 49.27 | 50.42 | 48.60 | 48.68 | -2.25% | 1.39 | 5.92% |
| 2026-01-30 | 48.48 | 50.28 | 47.45 | 49.80 | +2.85% | 1.80 | 7.75% |
| 2026-01-29 | 50.50 | 51.28 | 48.25 | 48.42 | -4.70% | 1.81 | 7.67% |
| 2026-01-28 | 51.89 | 52.52 | 50.24 | 50.81 | -2.81% | 1.62 | 6.66% |
| 2026-01-27 | 52.12 | 52.52 | 49.42 | 52.28 | -0.36% | 2.46 | 10.16% |
| 2026-01-26 | 53.37 | 54.50 | 51.84 | 52.47 | -2.14% | 2.40 | 9.50% |
| 2026-01-23 | 53.70 | 53.99 | 53.05 | 53.62 | -0.33% | 1.90 | 7.45% |
| 2026-01-22 | 54.40 | 54.80 | 53.13 | 53.80 | -0.57% | 1.84 | 7.19% |
| 2026-01-21 | 51.82 | 55.00 | 51.37 | 54.11 | +3.96% | 3.01 | 11.83% |
| 2026-01-20 | 52.37 | 55.34 | 51.46 | 52.05 | -1.12% | 3.55 | 14.00% |
| 2026-01-19 | 51.36 | 53.77 | 51.06 | 52.64 | +2.43% | 3.12 | 12.42% |