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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.59 | 51.59 | 49.87 | 50.90 | -0.88% | 2.08 | 8.60% |
| 2025-09-15 | 52.10 | 52.27 | 50.88 | 51.35 | -1.25% | 1.73 | 7.09% |
| 2025-09-12 | 53.25 | 53.60 | 51.71 | 52.00 | -2.44% | 3.29 | 13.14% |
| 2025-09-11 | 47.94 | 54.43 | 47.62 | 53.30 | +10.42% | 5.58 | 22.50% |
| 2025-09-10 | 46.80 | 49.00 | 46.80 | 48.27 | +3.47% | 2.20 | 9.62% |
| 2025-09-09 | 47.57 | 47.77 | 46.41 | 46.65 | -2.57% | 1.33 | 5.94% |
| 2025-09-08 | 47.54 | 47.96 | 47.00 | 47.88 | +0.57% | 1.63 | 7.20% |
| 2025-09-05 | 46.13 | 47.90 | 46.13 | 47.61 | +2.19% | 1.81 | 8.05% |
| 2025-09-04 | 48.21 | 49.13 | 45.61 | 46.59 | -4.31% | 2.75 | 12.18% |
| 2025-09-03 | 48.56 | 50.08 | 47.80 | 48.69 | +0.62% | 2.79 | 11.96% |
| 2025-09-02 | 52.17 | 52.22 | 47.35 | 48.39 | -8.27% | 5.08 | 21.77% |
| 2025-09-01 | 53.99 | 53.99 | 51.61 | 52.75 | -1.16% | 4.75 | 19.05% |
| 2025-08-29 | 57.39 | 57.99 | 53.24 | 53.37 | -7.98% | 7.71 | 29.32% |
| 2025-08-28 | 51.47 | 60.26 | 51.22 | 58.00 | +15.49% | 11.14 | 40.98% |
| 2025-08-27 | 52.91 | 53.49 | 50.09 | 50.22 | -5.69% | 3.59 | 14.51% |
| 2025-08-26 | 49.41 | 55.80 | 49.41 | 53.25 | +6.88% | 5.89 | 23.15% |
| 2025-08-25 | 48.59 | 50.99 | 48.45 | 49.82 | +2.40% | 3.67 | 15.51% |
| 2025-08-22 | 51.41 | 51.95 | 48.41 | 48.65 | -2.56% | 5.28 | 22.17% |
| 2025-08-21 | 48.04 | 50.00 | 47.37 | 49.93 | +3.01% | 4.45 | 19.21% |
| 2025-08-20 | 47.01 | 48.61 | 46.18 | 48.47 | +2.43% | 2.97 | 13.06% |