思泰克
SZ301568 前复权 GEM
66.30
-3.75
(-5.35%)
今开
70.70
最高
71.45
最低
66.07
昨收
70.05
振幅
7.68%
成交量
279.4万
交易日数
690
数据区间
2023-11-28 ~ 2026-09-30
MA5
72.32
MA10
72.57
MA20
70.31
MA60
71.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 70.70 | 71.45 | 66.07 | 66.30 | 279万 |
| 2 | 2026-09-29 | 68.50 | 70.97 | 68.50 | 70.05 | 223万 |
| 3 | 2026-09-28 | 76.31 | 76.78 | 69.08 | 69.37 | 453万 |
| 4 | 2026-09-24 | 79.56 | 79.86 | 75.78 | 76.30 | 406万 |
| 5 | 2026-09-23 | 73.90 | 80.99 | 73.90 | 79.56 | 468万 |
| 6 | 2026-09-22 | 74.12 | 76.45 | 73.75 | 74.18 | 268万 |
| 7 | 2026-09-21 | 73.27 | 74.20 | 72.31 | 73.25 | 229万 |
| 8 | 2026-09-18 | 73.06 | 73.71 | 71.20 | 73.05 | 297万 |
| 9 | 2026-09-17 | 72.01 | 73.13 | 70.57 | 71.06 | 255万 |
| 10 | 2026-09-16 | 69.07 | 73.15 | 68.59 | 72.55 | 309万 |
| 11 | 2026-09-15 | 68.23 | 70.89 | 67.08 | 69.38 | 239万 |
| 12 | 2026-09-14 | 65.64 | 69.32 | 63.70 | 68.62 | 312万 |