*ST特迅（002227）历史行情
以下为*ST特迅近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.450 | 6.400 | 6.490 | 6.330 | -0.030 | -0.467% | 1.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 95.85万 | 0.06亿 | 0.390% |
| 2026-10-06 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 95.85万 | 0.06亿 | 0.390% |
| 2026-10-05 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 95.85万 | 0.06亿 | 0.390% |
| 2026-10-02 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 95.85万 | 0.06亿 | 0.390% |
| 2026-10-01 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 95.85万 | 0.06亿 | 0.390% |
| 2026-09-30 | 6.410 | 6.430 | 6.450 | 6.330 | 0.020 | 0.312% | 0.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.460 | 6.410 | 6.530 | 6.370 | -0.020 | -0.311% | 0.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.340 | 6.430 | 6.470 | 6.160 | 0.080 | 1.260% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.450 | 6.350 | 6.470 | 6.330 | -0.110 | -1.703% | 78.64万 | 0.05亿 | 0.320% |
| 2026-09-24 | 6.450 | 6.350 | 6.470 | 6.330 | -0.110 | -1.703% | 0.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.480 | 6.460 | 6.520 | 6.440 | 0.000 | 0.000% | 0.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.550 | 6.460 | 6.580 | 6.460 | -0.080 | -1.223% | 1.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.370 | 6.540 | 6.540 | 6.360 | 0.150 | 2.347% | 1.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.330 | 6.390 | 6.430 | 6.330 | 0.070 | 1.108% | 0.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.440 | 6.320 | 6.440 | 6.290 | -0.120 | -1.863% | 1.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.370 | 6.440 | 6.450 | 6.330 | 0.050 | 0.782% | 0.75万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.600 | 6.390 | 6.600 | 6.380 | -0.200 | -3.035% | 1.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.600 | 6.590 | 6.640 | 6.540 | -0.010 | -0.152% | 1.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.670 | 6.600 | 6.670 | 6.430 | -0.070 | -1.049% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.740 | 6.670 | 6.740 | 6.600 | -0.080 | -1.185% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.850 | 6.750 | 6.890 | 6.740 | -0.130 | -1.890% | 0.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.770 | 6.880 | 6.890 | 6.750 | 0.110 | 1.625% | 1.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.710 | 6.770 | 6.830 | 6.710 | 0.060 | 0.894% | 1.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.830 | 6.710 | 6.860 | 6.650 | -0.090 | -1.324% | 1.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.880 | 6.800 | 6.900 | 6.720 | -0.050 | -0.730% | 1.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.740 | 6.850 | 6.880 | 6.690 | 0.020 | 0.293% | 1.37万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.710 | 6.830 | 6.880 | 6.710 | 0.010 | 0.147% | 1.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.690 | 6.820 | 6.860 | 6.640 | 0.110 | 1.639% | 1.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.480 | 6.710 | 6.730 | 6.440 | 0.230 | 3.549% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.540 | 6.480 | 6.540 | 6.390 | -0.040 | -0.613% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.380 | 6.520 | 6.530 | 6.330 | 0.170 | 2.677% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.200 | 6.350 | 6.390 | 6.190 | 0.110 | 1.763% | 1.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.350 | 6.240 | 6.390 | 6.160 | -0.090 | -1.422% | 2.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.550 | 6.330 | 6.570 | 6.180 | -0.460 | -6.775% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.600 | 6.790 | 6.830 | 6.600 | 0.190 | 2.879% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.770 | 6.600 | 6.770 | 6.580 | -0.160 | -2.367% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.810 | 6.760 | 6.840 | 6.580 | -0.090 | -1.314% | 1.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.570 | 6.850 | 6.880 | 6.570 | 0.270 | 4.103% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.400 | 6.580 | 6.600 | 6.400 | 0.150 | 2.333% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.550 | 6.430 | 6.590 | 6.430 | -0.120 | -1.832% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.260 | 6.550 | 6.580 | 6.260 | 0.230 | 3.639% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.250 | 6.320 | 6.390 | 6.150 | 0.040 | 0.637% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.210 | 6.280 | 6.280 | 6.150 | 0.070 | 1.127% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.260 | 6.210 | 6.260 | 6.120 | -0.040 | -0.640% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.220 | 6.250 | 6.320 | 6.100 | 0.020 | 0.321% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.270 | 6.230 | 6.310 | 6.200 | -0.070 | -1.111% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.340 | 6.300 | 6.340 | 6.190 | -0.010 | -0.158% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.090 | 6.310 | 6.340 | 6.090 | 0.210 | 3.443% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.880 | 6.100 | 6.130 | 5.880 | 0.210 | 3.565% | 2.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.990 | 5.890 | 6.040 | 5.810 | -0.110 | -1.833% | 1.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.860 | 6.000 | 6.000 | 5.850 | 0.110 | 1.868% | 2.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.900 | 5.890 | 5.970 | 5.840 | -0.010 | -0.169% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.540 | 5.900 | 5.990 | 5.540 | 0.280 | 4.982% | 2.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.700 | 5.620 | 5.900 | 5.570 | -0.180 | -3.103% | 2.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.430 | 5.800 | 5.800 | 5.430 | 0.370 | 6.814% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.400 | 5.430 | 5.580 | 5.280 | -0.040 | -0.731% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.520 | 5.470 | 5.620 | 5.110 | -0.110 | -1.971% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.010 | 5.580 | 6.140 | 5.450 | -0.460 | -7.616% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.350 | 6.040 | 6.400 | 5.950 | -0.330 | -5.181% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.300 | 6.370 | 6.510 | 6.290 | 0.020 | 0.315% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.280 | 6.350 | 6.460 | 6.250 | 0.050 | 0.794% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.170 | 6.300 | 6.320 | 6.130 | 0.100 | 1.613% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.440 | 6.200 | 6.500 | 6.100 | -0.260 | -4.025% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.210 | 6.460 | 6.460 | 6.100 | 0.230 | 3.692% | 3.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.350 | 6.230 | 6.480 | 6.190 | -0.100 | -1.580% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.320 | 6.330 | 6.420 | 6.210 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.750 | 6.330 | 6.800 | 6.270 | -0.510 | -7.456% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.850 | 6.840 | 7.100 | 6.820 | -0.040 | -0.581% | 2.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.860 | 6.880 | 6.990 | 6.830 | 0.000 | 0.000% | 3.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.860 | 6.880 | 7.080 | 6.770 | 0.040 | 0.585% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.610 | 6.840 | 6.930 | 6.610 | 0.140 | 2.090% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.550 | 6.700 | 6.780 | 6.520 | 0.140 | 2.134% | 3.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.420 | 6.560 | 6.620 | 6.100 | 0.160 | 2.500% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.380 | 6.400 | 6.600 | 6.280 | -0.070 | -1.082% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.800 | 6.470 | 6.950 | 6.470 | -0.340 | -4.993% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.980 | 6.810 | 7.090 | 6.760 | -0.220 | -3.129% | 3.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.950 | 7.030 | 7.170 | 6.880 | 0.130 | 1.884% | 3.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.710 | 6.900 | 6.930 | 6.400 | 0.180 | 2.679% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.970 | 6.720 | 7.210 | 6.710 | -0.340 | -4.816% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.370 | 7.060 | 7.410 | 7.060 | -0.110 | -1.534% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.830 | 7.170 | 7.170 | 6.750 | 0.340 | 4.978% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.080 | 6.830 | 7.210 | 6.750 | -0.280 | -3.938% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.180 | 7.110 | 7.300 | 7.040 | -0.010 | -0.140% | 3.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.070 | 7.120 | 7.260 | 6.980 | -0.230 | -3.129% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.680 | 7.350 | 7.680 | 7.350 | -0.390 | -5.039% | 1.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.810 | 7.740 | 7.880 | 7.540 | -0.070 | -0.896% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.000 | 7.810 | 8.110 | 7.810 | -0.410 | -4.988% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.300 | 8.220 | 8.350 | 8.110 | -0.030 | -0.364% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.380 | 8.250 | 8.610 | 8.180 | -0.210 | -2.482% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.560 | 8.460 | 8.600 | 8.320 | -0.130 | -1.513% | 2.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.730 | 8.590 | 8.780 | 8.550 | -0.160 | -1.829% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.430 | 8.750 | 8.820 | 8.330 | 0.340 | 4.043% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.450 | 8.410 | 8.710 | 8.240 | -0.050 | -0.591% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.080 | 8.460 | 8.530 | 8.080 | 0.340 | 4.187% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.320 | 8.120 | 8.330 | 8.030 | -0.230 | -2.754% | 3.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.490 | 8.350 | 8.540 | 8.130 | -0.060 | -0.713% | 3.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.550 | 8.410 | 8.750 | 8.180 | -0.200 | -2.323% | 4.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.500 | 8.610 | 8.670 | 8.420 | 0.100 | 1.175% | 2.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.800 | 8.510 | 8.870 | 8.450 | -0.340 | -3.842% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.130 | 8.850 | 9.150 | 8.800 | -0.330 | -3.595% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.980 | 9.180 | 9.230 | 8.930 | 0.170 | 1.887% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.880 | 9.010 | 9.010 | 8.820 | 0.060 | 0.670% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.100 | 8.950 | 9.140 | 8.760 | -0.190 | -2.079% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.240 | 9.140 | 9.380 | 9.100 | -0.120 | -1.296% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.190 | 9.260 | 9.510 | 9.100 | 0.000 | 0.000% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.000 | 9.260 | 9.290 | 8.970 | 0.170 | 1.870% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.800 | 9.090 | 9.190 | 8.740 | 0.340 | 3.886% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.660 | 8.750 | 8.860 | 8.600 | 0.070 | 0.806% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.600 | 8.680 | 8.770 | 8.520 | 0.070 | 0.813% | 5.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.760 | 8.610 | 8.960 | 8.530 | -0.170 | -1.936% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.200 | 8.780 | 9.200 | 8.720 | -0.360 | -3.939% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.650 | 9.140 | 9.140 | 8.530 | 0.440 | 5.057% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.640 | 8.700 | 8.770 | 8.500 | 0.350 | 4.192% | 19.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.080 | 8.350 | 8.350 | 8.060 | 0.400 | 5.031% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.810 | 7.950 | 8.130 | 7.770 | 0.140 | 1.793% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.990 | 7.810 | 8.050 | 7.730 | -0.330 | -4.054% | 25.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.650 | 8.140 | 8.720 | 8.140 | -0.430 | -5.018% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.050 | 8.570 | 8.650 | 8.010 | 0.420 | 5.153% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.040 | 8.150 | 8.190 | 7.810 | 0.110 | 1.368% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.000 | 8.040 | 8.080 | 7.720 | 0.020 | 0.249% | 20.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.770 | 8.020 | 8.790 | 8.020 | -0.890 | -9.989% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.100 | 8.910 | 9.100 | 8.760 | -0.070 | -0.780% | 3.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.860 | 8.980 | 9.020 | 8.790 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.900 | 8.880 | 9.080 | 8.860 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.150 | 8.900 | 9.170 | 8.900 | 0.000 | 0.000% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.200 | 9.120 | 9.200 | 9.000 | 0.000 | 0.000% | 3.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.510 | 8.900 | 8.980 | 8.510 | 0.000 | 0.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.200 | 8.640 | 9.200 | 8.600 | 0.000 | 0.000% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.270 | 9.060 | 9.400 | 9.000 | 0.000 | 0.000% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.360 | 9.280 | 9.420 | 9.140 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |