ST标准 sh.600302
9.79
+2.94%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.79 | 9.88 | 9.43 | 9.79 | +2.94% | 1.08 | 3.21% |
| 2026-05-21 | 9.55 | 10.17 | 9.51 | 9.51 | -1.86% | 1.59 | 4.65% |
| 2026-05-20 | 9.52 | 9.69 | 9.32 | 9.69 | +4.98% | 1.52 | 4.56% |
| 2026-05-19 | 8.88 | 9.23 | 8.81 | 9.23 | +5.01% | 0.69 | 2.19% |
| 2026-05-18 | 8.51 | 8.88 | 8.36 | 8.79 | +1.03% | 0.79 | 2.64% |
| 2026-05-15 | 9.18 | 9.37 | 8.60 | 8.70 | -3.87% | 1.30 | 4.19% |
| 2026-05-14 | 8.56 | 9.05 | 8.56 | 9.05 | +4.99% | 0.83 | 2.72% |
| 2026-05-13 | 8.61 | 8.85 | 8.30 | 8.62 | +2.01% | 1.39 | 4.66% |
| 2026-05-12 | 7.99 | 8.45 | 7.94 | 8.45 | +4.97% | 0.86 | 2.97% |
| 2026-05-11 | 7.77 | 8.34 | 7.77 | 8.05 | -1.59% | 2.42 | 8.90% |
| 2026-05-08 | 8.18 | 8.18 | 8.18 | 8.18 | -4.99% | 0.02 | 0.05% |
| 2026-05-07 | 8.61 | 8.61 | 8.61 | 8.61 | -4.97% | 0.01 | 0.04% |
| 2026-05-06 | 9.06 | 9.06 | 9.06 | 9.06 | -5.03% | 0.01 | 0.04% |
| 2026-04-30 | 9.54 | 9.54 | 9.54 | 9.54 | nan% | nan | nan% |
| 2026-04-29 | 9.50 | 9.68 | 9.25 | 9.54 | -0.21% | 0.76 | 2.30% |
| 2026-04-28 | 9.48 | 9.70 | 9.33 | 9.56 | -0.10% | 0.81 | 2.46% |
| 2026-04-27 | 9.97 | 10.20 | 9.57 | 9.57 | -9.97% | 1.39 | 4.14% |
| 2026-04-24 | 10.50 | 10.78 | 10.35 | 10.63 | 0.00% | 0.66 | 1.81% |
| 2026-04-23 | 10.57 | 10.76 | 10.39 | 10.63 | -0.93% | 1.00 | 2.73% |
| 2026-04-22 | 11.29 | 11.48 | 10.51 | 10.73 | -6.78% | 2.25 | 5.98% |