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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.00 | 45.36 | 43.59 | 44.91 | -0.33% | 1.52 | 7.22% |
| 2025-12-16 | 46.26 | 46.30 | 44.69 | 45.06 | -3.94% | 1.76 | 8.17% |
| 2025-12-15 | 46.21 | 48.33 | 45.58 | 46.91 | +0.67% | 2.27 | 10.21% |
| 2025-12-12 | 45.90 | 47.01 | 45.32 | 46.60 | +1.50% | 1.94 | 8.78% |
| 2025-12-11 | 47.52 | 47.67 | 45.88 | 45.91 | -3.10% | 2.27 | 10.23% |
| 2025-12-10 | 47.52 | 48.31 | 46.90 | 47.38 | -1.58% | 3.25 | 14.41% |
| 2025-12-09 | 49.05 | 50.88 | 48.00 | 48.14 | -0.27% | 6.15 | 26.23% |
| 2025-12-08 | 47.70 | 48.86 | 46.80 | 48.27 | +3.41% | 5.05 | 22.03% |
| 2025-12-05 | 43.43 | 46.97 | 42.71 | 46.68 | +6.82% | 3.09 | 14.32% |
| 2025-12-04 | 43.01 | 43.94 | 42.23 | 43.70 | +1.60% | 0.85 | 4.15% |
| 2025-12-03 | 44.18 | 44.19 | 42.70 | 43.01 | -2.23% | 0.71 | 3.46% |
| 2025-12-02 | 44.16 | 44.40 | 43.76 | 43.99 | -0.97% | 0.79 | 3.76% |
| 2025-12-01 | 43.10 | 44.75 | 42.55 | 44.42 | +3.11% | 1.12 | 5.35% |
| 2025-11-28 | 42.58 | 43.12 | 42.10 | 43.08 | +1.22% | 0.48 | 2.35% |
| 2025-11-27 | 42.02 | 43.25 | 42.02 | 42.56 | +0.85% | 0.72 | 3.52% |
| 2025-11-26 | 41.98 | 42.98 | 41.93 | 42.20 | -0.19% | 0.56 | 2.78% |
| 2025-11-25 | 41.71 | 43.15 | 41.71 | 42.28 | +1.54% | 0.75 | 3.71% |
| 2025-11-24 | 41.01 | 41.85 | 40.92 | 41.64 | +1.76% | 0.73 | 3.70% |
| 2025-11-21 | 42.24 | 42.98 | 40.80 | 40.92 | -4.39% | 0.98 | 4.94% |
| 2025-11-20 | 44.00 | 44.47 | 42.76 | 42.80 | -2.17% | 0.91 | 4.40% |