*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.75 | 9.86 | 9.38 | 9.74 | -2.40% | 3.34 | 13.41% |
| 2026-03-23 | 9.99 | 10.29 | 9.83 | 9.98 | -1.38% | 3.30 | 12.60% |
| 2026-03-20 | 10.40 | 10.68 | 10.11 | 10.12 | -9.80% | 4.25 | 15.85% |
| 2026-03-19 | 11.29 | 11.35 | 10.75 | 11.22 | +5.15% | 6.35 | 22.07% |
| 2026-03-18 | 10.64 | 10.80 | 10.36 | 10.67 | -4.13% | 3.86 | 14.08% |
| 2026-03-17 | 10.95 | 11.42 | 10.85 | 11.13 | -2.02% | 4.63 | 16.02% |
| 2026-03-16 | 11.18 | 11.88 | 11.18 | 11.36 | +1.70% | 4.67 | 15.56% |
| 2026-03-13 | 11.84 | 11.95 | 10.98 | 11.17 | -3.79% | 4.97 | 16.77% |
| 2026-03-12 | 12.01 | 12.45 | 11.50 | 11.61 | -2.11% | 6.23 | 20.11% |
| 2026-03-11 | 11.36 | 12.13 | 11.30 | 11.86 | +0.51% | 6.29 | 20.64% |
| 2026-03-10 | 11.80 | 12.24 | 11.80 | 11.80 | -9.99% | 8.02 | 25.95% |
| 2026-03-09 | 14.44 | 14.44 | 13.05 | 13.11 | -0.15% | 13.41 | 36.77% |
| 2026-03-06 | 13.14 | 13.76 | 12.88 | 13.13 | -6.21% | 9.29 | 26.93% |
| 2026-03-05 | 13.53 | 16.01 | 13.53 | 14.00 | -6.85% | 15.56 | 41.61% |
| 2026-03-04 | 14.18 | 15.03 | 12.73 | 15.03 | +10.03% | 16.96 | 46.35% |
| 2026-03-03 | 13.66 | 13.66 | 13.66 | 13.66 | +9.98% | 0.48 | 1.36% |
| 2026-03-02 | 12.42 | 12.42 | 12.42 | 12.42 | +10.01% | 1.00 | 3.07% |
| 2026-02-27 | 11.50 | 11.77 | 11.11 | 11.29 | -1.83% | 4.88 | 16.57% |
| 2026-02-26 | 11.43 | 11.88 | 11.34 | 11.50 | -0.78% | 6.20 | 20.60% |
| 2026-02-25 | 11.58 | 12.17 | 11.12 | 11.59 | +4.41% | 10.04 | 33.13% |