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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.79 | 51.79 | 50.09 | 51.39 | +1.86% | 2.18 | 9.00% |
| 2026-01-15 | 49.48 | 50.64 | 49.10 | 50.45 | +1.00% | 1.75 | 7.37% |
| 2026-01-14 | 50.02 | 50.67 | 49.09 | 49.95 | +0.06% | 2.30 | 9.67% |
| 2026-01-13 | 52.14 | 52.14 | 49.73 | 49.92 | -4.59% | 3.13 | 12.97% |
| 2026-01-12 | 53.00 | 53.30 | 51.40 | 52.32 | +0.11% | 3.41 | 13.77% |
| 2026-01-09 | 51.58 | 52.35 | 50.73 | 52.26 | +1.89% | 3.61 | 14.65% |
| 2026-01-08 | 51.00 | 51.61 | 50.28 | 51.29 | -0.10% | 2.84 | 11.66% |
| 2026-01-07 | 49.78 | 52.40 | 49.56 | 51.34 | +3.32% | 4.61 | 18.96% |
| 2026-01-06 | 49.60 | 49.99 | 49.00 | 49.69 | +0.18% | 2.57 | 10.91% |
| 2026-01-05 | 49.18 | 49.77 | 48.69 | 49.60 | +2.20% | 1.94 | 8.26% |
| 2025-12-31 | 49.65 | 49.71 | 48.50 | 48.53 | -1.86% | 1.53 | 6.59% |
| 2025-12-30 | 49.21 | 50.25 | 49.08 | 49.45 | -0.40% | 1.71 | 7.25% |
| 2025-12-29 | 49.92 | 50.16 | 49.13 | 49.65 | -0.54% | 1.89 | 8.02% |
| 2025-12-26 | 49.72 | 51.00 | 49.26 | 49.92 | -0.52% | 3.51 | 14.77% |
| 2025-12-25 | 48.25 | 50.88 | 48.25 | 50.18 | +3.12% | 5.09 | 21.33% |
| 2025-12-24 | 46.16 | 48.98 | 46.11 | 48.66 | +4.74% | 3.50 | 15.35% |
| 2025-12-23 | 45.68 | 47.00 | 45.41 | 46.46 | +1.62% | 2.55 | 11.50% |
| 2025-12-22 | 45.17 | 46.39 | 45.05 | 45.72 | +1.94% | 1.58 | 7.22% |
| 2025-12-19 | 45.40 | 45.80 | 44.58 | 44.85 | -0.73% | 1.19 | 5.54% |
| 2025-12-18 | 44.61 | 46.28 | 44.41 | 45.18 | +0.60% | 1.40 | 6.41% |