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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.11 | 45.49 | 43.70 | 43.75 | -1.64% | 1.42 | 6.75% |
| 2025-11-18 | 43.80 | 45.00 | 43.51 | 44.48 | +1.02% | 0.99 | 4.68% |
| 2025-11-17 | 44.73 | 45.79 | 43.84 | 44.03 | +0.46% | 0.87 | 4.10% |
| 2025-11-14 | 43.77 | 44.47 | 43.55 | 43.83 | -0.77% | 0.53 | 2.54% |
| 2025-11-13 | 44.07 | 44.48 | 43.80 | 44.17 | +0.48% | 0.54 | 2.58% |
| 2025-11-12 | 44.48 | 44.75 | 43.58 | 43.96 | -1.66% | 0.60 | 2.87% |
| 2025-11-11 | 45.20 | 45.53 | 44.60 | 44.70 | -1.13% | 0.65 | 3.03% |
| 2025-11-10 | 45.68 | 45.83 | 45.09 | 45.21 | -0.90% | 0.60 | 2.80% |
| 2025-11-07 | 45.65 | 46.09 | 45.40 | 45.62 | -0.96% | 0.75 | 3.43% |
| 2025-11-06 | 45.49 | 46.36 | 45.24 | 46.06 | +1.28% | 0.85 | 3.89% |
| 2025-11-05 | 45.25 | 45.78 | 44.88 | 45.48 | -0.39% | 0.77 | 3.56% |
| 2025-11-04 | 46.02 | 46.04 | 45.22 | 45.66 | -1.15% | 0.89 | 4.09% |
| 2025-11-03 | 46.50 | 46.78 | 45.65 | 46.19 | -0.67% | 0.94 | 4.29% |
| 2025-10-31 | 46.69 | 47.17 | 46.41 | 46.50 | -0.43% | 1.13 | 5.07% |
| 2025-10-30 | 48.20 | 48.20 | 46.60 | 46.70 | -2.91% | 1.96 | 8.71% |
| 2025-10-29 | 50.47 | 50.47 | 47.26 | 48.10 | -3.26% | 2.90 | 12.60% |
| 2025-10-28 | 49.11 | 50.26 | 48.50 | 49.72 | +1.26% | 2.07 | 8.77% |
| 2025-10-27 | 48.11 | 49.80 | 48.11 | 49.10 | +2.70% | 2.09 | 8.96% |
| 2025-10-24 | 46.05 | 47.94 | 45.59 | 47.81 | +4.98% | 1.79 | 7.96% |
| 2025-10-23 | 45.26 | 46.00 | 44.79 | 45.54 | -0.46% | 0.79 | 3.65% |