*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.44 | 7.45 | 7.31 | 7.31 | -2.01% | 1.04 | 5.41% |
| 2025-07-22 | 7.49 | 7.49 | 7.37 | 7.46 | -0.80% | 1.28 | 6.62% |
| 2025-07-21 | 7.45 | 7.57 | 7.40 | 7.52 | +0.80% | 1.63 | 8.34% |
| 2025-07-18 | 7.41 | 7.48 | 7.37 | 7.46 | +0.95% | 1.21 | 6.27% |
| 2025-07-17 | 7.35 | 7.40 | 7.31 | 7.39 | +0.41% | 0.91 | 4.72% |
| 2025-07-16 | 7.35 | 7.38 | 7.31 | 7.36 | +0.68% | 1.01 | 5.25% |
| 2025-07-15 | 7.49 | 7.50 | 7.29 | 7.31 | -4.07% | 1.86 | 9.69% |
| 2025-07-14 | 7.55 | 7.71 | 7.53 | 7.62 | +1.60% | 1.78 | 8.95% |
| 2025-07-11 | 7.50 | 7.54 | 7.36 | 7.50 | -0.66% | 1.86 | 9.56% |
| 2025-07-10 | 7.55 | 7.63 | 7.50 | 7.55 | -0.92% | 1.59 | 8.08% |
| 2025-07-09 | 7.76 | 7.82 | 7.61 | 7.62 | -1.30% | 2.21 | 10.99% |
| 2025-07-08 | 7.77 | 7.83 | 7.63 | 7.72 | +0.39% | 2.08 | 10.35% |
| 2025-07-07 | 7.58 | 7.74 | 7.50 | 7.69 | -0.65% | 1.90 | 9.56% |
| 2025-07-04 | 7.89 | 7.89 | 7.65 | 7.74 | -2.15% | 2.86 | 14.18% |
| 2025-07-03 | 8.23 | 8.23 | 7.91 | 7.91 | -3.06% | 3.14 | 15.07% |
| 2025-07-02 | 8.28 | 8.35 | 8.00 | 8.16 | -0.61% | 4.22 | 19.75% |
| 2025-07-01 | 8.50 | 8.64 | 8.15 | 8.21 | -4.53% | 4.84 | 22.41% |
| 2025-06-30 | 8.14 | 8.97 | 7.94 | 8.60 | +1.30% | 6.49 | 29.54% |
| 2025-06-27 | 8.49 | 8.88 | 8.49 | 8.49 | -9.97% | 6.52 | 29.17% |
| 2025-06-26 | 7.88 | 9.43 | 7.88 | 9.43 | +10.04% | 10.42 | 47.17% |