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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.47 | 46.94 | 45.60 | 45.75 | -2.45% | 1.21 | 5.50% |
| 2025-10-21 | 44.11 | 47.30 | 44.11 | 46.90 | +6.74% | 2.31 | 10.46% |
| 2025-10-20 | 43.41 | 44.56 | 43.29 | 43.94 | +2.66% | 0.96 | 4.58% |
| 2025-10-17 | 44.69 | 44.74 | 42.80 | 42.80 | -4.06% | 1.03 | 4.98% |
| 2025-10-16 | 44.96 | 45.08 | 44.28 | 44.61 | -0.76% | 0.77 | 3.63% |
| 2025-10-15 | 44.44 | 45.12 | 44.06 | 44.95 | +1.15% | 0.77 | 3.63% |
| 2025-10-14 | 46.44 | 46.89 | 44.10 | 44.44 | -3.45% | 1.15 | 5.35% |
| 2025-10-13 | 44.62 | 46.27 | 43.35 | 46.03 | -0.82% | 1.21 | 5.58% |
| 2025-10-10 | 47.37 | 47.79 | 46.21 | 46.41 | -2.03% | 1.30 | 5.82% |
| 2025-10-09 | 47.73 | 48.47 | 47.08 | 47.37 | -0.02% | 1.95 | 8.55% |
| 2025-09-30 | 48.10 | 48.72 | 47.33 | 47.38 | -0.88% | 1.34 | 5.89% |
| 2025-09-29 | 48.00 | 48.72 | 47.37 | 47.80 | -0.29% | 1.40 | 6.15% |
| 2025-09-26 | 50.23 | 50.35 | 47.94 | 47.94 | -5.50% | 1.98 | 8.50% |
| 2025-09-25 | 51.69 | 53.50 | 50.70 | 50.73 | -2.18% | 2.52 | 10.23% |
| 2025-09-24 | 49.00 | 52.65 | 48.76 | 51.86 | +4.16% | 3.63 | 14.84% |
| 2025-09-23 | 50.19 | 50.81 | 47.48 | 49.79 | -0.78% | 2.20 | 9.44% |
| 2025-09-22 | 49.01 | 50.50 | 48.80 | 50.18 | +1.21% | 1.55 | 6.52% |
| 2025-09-19 | 49.91 | 51.35 | 49.41 | 49.58 | -1.43% | 2.33 | 9.73% |
| 2025-09-18 | 50.91 | 52.10 | 49.41 | 50.30 | -1.16% | 3.29 | 13.58% |
| 2025-09-17 | 50.85 | 52.27 | 50.10 | 50.89 | -0.02% | 3.08 | 12.65% |