*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.18 | 7.27 | 7.07 | 7.10 | -1.66% | 0.84 | 4.53% |
| 2026-04-21 | 7.29 | 7.32 | 7.06 | 7.22 | -0.82% | 1.11 | 5.93% |
| 2026-04-20 | 7.15 | 7.35 | 7.08 | 7.28 | +1.96% | 1.48 | 7.86% |
| 2026-04-17 | 7.51 | 7.54 | 7.02 | 7.14 | -5.05% | 2.26 | 12.08% |
| 2026-04-16 | 7.60 | 7.60 | 7.23 | 7.52 | -1.70% | 1.74 | 9.05% |
| 2026-04-15 | 7.85 | 7.90 | 7.65 | 7.65 | -3.65% | 1.66 | 8.21% |
| 2026-04-14 | 8.07 | 8.10 | 7.88 | 7.94 | -3.17% | 2.04 | 9.86% |
| 2026-04-13 | 8.03 | 8.25 | 7.70 | 8.20 | +4.99% | 3.48 | 16.72% |
| 2026-04-10 | 7.71 | 7.89 | 7.55 | 7.81 | -2.25% | 2.74 | 13.56% |
| 2026-04-09 | 7.64 | 8.14 | 7.55 | 7.99 | +1.78% | 4.75 | 23.34% |
| 2026-04-08 | 7.52 | 7.95 | 7.52 | 7.85 | -6.10% | 5.97 | 29.90% |
| 2026-04-07 | 8.36 | 8.36 | 8.36 | 8.36 | -10.01% | 0.55 | 2.50% |
| 2026-04-03 | 9.84 | 9.97 | 9.14 | 9.29 | -5.20% | 3.11 | 12.73% |
| 2026-04-02 | 9.43 | 9.94 | 9.43 | 9.80 | +5.15% | 4.18 | 16.43% |
| 2026-04-01 | 9.56 | 9.60 | 9.30 | 9.32 | -1.27% | 1.77 | 7.22% |
| 2026-03-31 | 9.63 | 9.76 | 9.43 | 9.44 | -2.18% | 2.00 | 8.02% |
| 2026-03-30 | 10.12 | 10.13 | 9.48 | 9.65 | -2.13% | 2.51 | 9.88% |
| 2026-03-27 | 9.70 | 9.95 | 9.55 | 9.86 | +1.65% | 2.36 | 9.28% |
| 2026-03-26 | 9.86 | 10.05 | 9.53 | 9.70 | -1.72% | 3.04 | 11.94% |
| 2026-03-25 | 9.39 | 9.90 | 9.39 | 9.87 | +1.33% | 2.80 | 11.08% |