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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.04 | 7.16 | 6.95 | 7.15 | +1.13% | 1.00 | 4.09% |
| 2025-08-18 | 7.06 | 7.11 | 7.01 | 7.07 | +0.28% | 0.95 | 3.90% |
| 2025-08-15 | 6.90 | 7.05 | 6.86 | 7.05 | +1.15% | 0.89 | 3.70% |
| 2025-08-14 | 7.31 | 7.36 | 6.90 | 6.97 | -5.56% | 1.77 | 7.23% |
| 2025-08-13 | 7.48 | 7.48 | 7.29 | 7.38 | -2.89% | 1.85 | 7.28% |
| 2025-08-12 | 7.31 | 7.62 | 7.23 | 7.60 | +4.11% | 2.69 | 10.39% |
| 2025-08-11 | 7.36 | 7.40 | 7.19 | 7.30 | -1.35% | 1.83 | 7.25% |
| 2025-08-08 | 7.38 | 7.51 | 7.25 | 7.40 | -0.14% | 2.66 | 10.40% |
| 2025-08-07 | 7.75 | 8.30 | 7.37 | 7.41 | -2.50% | 5.09 | 19.00% |
| 2025-08-06 | 6.95 | 7.60 | 6.85 | 7.60 | +9.99% | 2.94 | 11.53% |
| 2025-08-05 | 6.90 | 7.04 | 6.83 | 6.91 | -0.14% | 1.75 | 7.33% |
| 2025-08-04 | 6.76 | 7.07 | 6.76 | 6.92 | -4.02% | 2.29 | 9.61% |
| 2025-08-01 | 6.86 | 7.35 | 6.77 | 7.21 | +3.44% | 3.33 | 13.50% |
| 2025-07-31 | 7.13 | 7.58 | 6.75 | 6.97 | -0.85% | 4.73 | 19.22% |
| 2025-07-30 | 6.40 | 7.03 | 6.33 | 7.03 | +10.02% | 2.70 | 11.23% |
| 2025-07-29 | 6.40 | 6.45 | 6.32 | 6.39 | -0.31% | 0.49 | 2.23% |
| 2025-07-28 | 6.35 | 6.43 | 6.29 | 6.41 | +1.26% | 0.46 | 2.11% |
| 2025-07-25 | 6.35 | 6.39 | 6.26 | 6.33 | -0.16% | 0.43 | 1.99% |
| 2025-07-24 | 6.33 | 6.41 | 6.30 | 6.34 | +0.32% | 0.46 | 2.08% |
| 2025-07-23 | 6.44 | 6.46 | 6.31 | 6.32 | -2.17% | 0.51 | 2.30% |