*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.57 | 8.57 | 8.57 | 8.57 | -9.98% | 0.44 | 1.96% |
| 2025-06-24 | 9.52 | 9.52 | 9.52 | 9.52 | -10.02% | 0.86 | 3.45% |
| 2025-06-23 | 10.41 | 10.58 | 10.01 | 10.58 | +9.98% | 11.49 | 42.31% |
| 2025-06-20 | 10.80 | 11.05 | 9.58 | 9.62 | -4.28% | 13.32 | 49.11% |
| 2025-06-19 | 9.85 | 10.05 | 9.71 | 10.05 | +9.96% | 3.95 | 15.32% |
| 2025-06-18 | 9.14 | 9.14 | 9.14 | 9.14 | +9.99% | 0.36 | 1.50% |
| 2025-06-17 | 8.31 | 8.31 | 8.20 | 8.31 | +10.07% | 6.31 | 29.10% |
| 2025-06-16 | 7.55 | 7.55 | 7.55 | 7.55 | +10.06% | 0.45 | 2.27% |
| 2025-06-13 | 6.86 | 6.86 | 6.86 | 6.86 | +9.94% | 0.86 | 4.83% |
| 2025-06-12 | 6.31 | 6.69 | 6.21 | 6.24 | +2.63% | 3.09 | 18.33% |
| 2025-06-11 | 6.08 | 6.14 | 6.06 | 6.08 | -0.33% | 0.27 | 1.72% |
| 2025-06-10 | 6.15 | 6.22 | 6.01 | 6.10 | -0.81% | 0.38 | 2.41% |
| 2025-06-09 | 6.13 | 6.22 | 6.11 | 6.15 | +0.65% | 0.39 | 2.41% |
| 2025-06-06 | 5.99 | 6.15 | 5.97 | 6.11 | +2.00% | 0.43 | 2.70% |
| 2025-06-05 | 6.06 | 6.09 | 5.90 | 5.99 | -1.48% | 0.44 | 2.82% |
| 2025-06-04 | 5.96 | 6.16 | 5.92 | 6.08 | +1.67% | 0.55 | 3.46% |
| 2025-06-03 | 6.03 | 6.03 | 5.90 | 5.98 | +1.70% | 0.49 | 3.15% |
| 2025-05-30 | 5.92 | 5.99 | 5.85 | 5.88 | -1.18% | 0.32 | 2.08% |
| 2025-05-29 | 6.00 | 6.00 | 5.85 | 5.95 | +0.68% | 0.41 | 2.66% |
| 2025-05-28 | 5.91 | 5.94 | 5.83 | 5.91 | 0.00% | 0.31 | 2.04% |