*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.89 | 5.97 | 5.80 | 5.91 | +0.51% | 0.29 | 1.89% |
| 2025-05-26 | 5.83 | 6.01 | 5.79 | 5.88 | +2.08% | 0.37 | 2.40% |
| 2025-05-23 | 5.82 | 5.94 | 5.70 | 5.76 | -1.71% | 0.32 | 2.08% |
| 2025-05-22 | 5.88 | 5.96 | 5.80 | 5.86 | -1.35% | 0.38 | 2.46% |
| 2025-05-21 | 6.04 | 6.04 | 5.88 | 5.94 | -1.00% | 0.30 | 1.92% |
| 2025-05-20 | 5.95 | 6.02 | 5.88 | 6.00 | +0.84% | 0.35 | 2.25% |
| 2025-05-19 | 5.81 | 6.04 | 5.79 | 5.95 | +3.48% | 0.60 | 3.89% |
| 2025-05-16 | 5.69 | 5.81 | 5.69 | 5.75 | +0.35% | 0.27 | 1.78% |
| 2025-05-15 | 5.72 | 5.78 | 5.69 | 5.73 | -0.17% | 0.31 | 2.09% |
| 2025-05-14 | 5.83 | 5.84 | 5.69 | 5.74 | -0.86% | 0.29 | 1.96% |
| 2025-05-13 | 5.82 | 5.91 | 5.77 | 5.79 | -0.17% | 0.37 | 2.42% |
| 2025-05-12 | 5.87 | 5.89 | 5.71 | 5.80 | -0.34% | 0.31 | 2.03% |
| 2025-05-09 | 5.80 | 5.90 | 5.77 | 5.82 | -0.17% | 0.39 | 2.58% |
| 2025-05-08 | 5.81 | 5.83 | 5.72 | 5.83 | +0.52% | 0.34 | 2.23% |
| 2025-05-07 | 5.85 | 5.93 | 5.73 | 5.80 | +0.87% | 0.60 | 3.92% |
| 2025-05-06 | 5.53 | 5.78 | 5.50 | 5.75 | +5.70% | 0.57 | 3.89% |