*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.32 | 7.40 | 7.29 | 7.36 | +0.68% | 0.98 | 5.12% |
| 2025-08-19 | 7.29 | 7.34 | 7.22 | 7.31 | +0.69% | 1.05 | 5.49% |
| 2025-08-18 | 7.37 | 7.38 | 7.25 | 7.26 | -1.22% | 1.30 | 6.86% |
| 2025-08-15 | 7.29 | 7.38 | 7.24 | 7.35 | +2.23% | 1.04 | 5.46% |
| 2025-08-14 | 7.47 | 7.47 | 7.18 | 7.19 | -3.23% | 1.30 | 6.83% |
| 2025-08-13 | 7.56 | 7.56 | 7.42 | 7.43 | -1.72% | 1.23 | 6.30% |
| 2025-08-12 | 7.50 | 7.58 | 7.44 | 7.56 | +0.40% | 1.11 | 5.66% |
| 2025-08-11 | 7.61 | 7.61 | 7.44 | 7.53 | -0.79% | 1.47 | 7.51% |
| 2025-08-08 | 7.47 | 7.64 | 7.38 | 7.59 | +1.34% | 1.93 | 9.85% |
| 2025-08-07 | 7.43 | 7.55 | 7.33 | 7.49 | +1.49% | 1.42 | 7.29% |
| 2025-08-06 | 7.37 | 7.43 | 7.31 | 7.38 | -0.81% | 1.28 | 6.65% |
| 2025-08-05 | 7.20 | 7.51 | 7.12 | 7.44 | +3.91% | 2.10 | 10.93% |
| 2025-08-04 | 6.93 | 7.18 | 6.88 | 7.16 | +0.14% | 1.27 | 6.89% |
| 2025-08-01 | 7.28 | 7.35 | 7.11 | 7.15 | -3.90% | 1.91 | 10.24% |
| 2025-07-31 | 7.61 | 7.80 | 7.37 | 7.44 | -5.34% | 3.37 | 17.17% |
| 2025-07-30 | 7.56 | 7.93 | 7.56 | 7.86 | +6.22% | 5.05 | 24.95% |
| 2025-07-29 | 7.52 | 7.52 | 7.34 | 7.40 | -0.54% | 1.13 | 5.86% |
| 2025-07-28 | 7.42 | 7.46 | 7.37 | 7.44 | +0.40% | 0.72 | 3.73% |
| 2025-07-25 | 7.47 | 7.48 | 7.38 | 7.41 | -0.40% | 0.73 | 3.79% |
| 2025-07-24 | 7.32 | 7.44 | 7.31 | 7.44 | +1.78% | 0.99 | 5.14% |