*ST准油 sz.002207
9.12
+4.95%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.09 | 9.12 | 9.05 | 9.12 | +4.95% | 1.23 | 5.16% |
| 2026-05-22 | 9.00 | 9.24 | 8.67 | 8.69 | -4.82% | 2.72 | 11.76% |
| 2026-05-21 | 9.21 | 9.30 | 9.13 | 9.13 | -4.99% | 2.12 | 8.86% |
| 2026-05-20 | 10.30 | 10.63 | 9.61 | 9.61 | -5.04% | 4.83 | 18.42% |
| 2026-05-19 | 9.50 | 10.12 | 9.50 | 10.12 | +4.98% | 3.48 | 13.57% |
| 2026-05-18 | 9.64 | 9.64 | 9.64 | 9.64 | -5.02% | 0.20 | 0.79% |
| 2026-05-15 | 10.15 | 10.15 | 9.83 | 10.15 | +4.96% | 2.35 | 8.91% |
| 2026-05-14 | 9.67 | 9.67 | 9.67 | 9.67 | +4.99% | 0.17 | 0.67% |
| 2026-05-13 | 9.21 | 9.21 | 9.21 | 9.21 | +5.02% | 0.66 | 2.73% |
| 2026-05-12 | 8.77 | 8.77 | 8.77 | 8.77 | +5.03% | 0.11 | 0.46% |
| 2026-05-11 | 8.35 | 8.35 | 8.35 | 8.35 | +5.03% | 0.10 | 0.46% |
| 2026-05-08 | 7.70 | 7.95 | 7.70 | 7.95 | +5.02% | 1.07 | 5.22% |
| 2026-05-07 | 7.38 | 7.57 | 7.22 | 7.57 | +4.99% | 2.04 | 10.47% |
| 2026-05-06 | 7.21 | 7.21 | 6.75 | 7.21 | +4.95% | 3.24 | 17.57% |
| 2026-04-30 | 6.76 | 6.87 | 6.70 | 6.87 | +5.05% | 2.64 | 14.85% |
| 2026-04-29 | 6.55 | 6.65 | 6.54 | 6.54 | -4.94% | 4.25 | 24.90% |
| 2026-04-28 | 6.88 | 6.88 | 6.88 | 6.88 | nan% | nan | nan% |
| 2026-04-27 | 6.52 | 6.92 | 6.37 | 6.88 | +4.24% | 1.53 | 8.71% |
| 2026-04-24 | 6.60 | 6.83 | 6.48 | 6.60 | -5.17% | 1.86 | 10.75% |
| 2026-04-23 | 7.10 | 7.33 | 6.76 | 6.96 | -1.97% | 2.61 | 14.20% |