*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.69 | 11.10 | 10.60 | 11.10 | +10.01% | 1.25 | 4.38% |
| 2026-02-13 | 10.21 | 10.29 | 9.81 | 10.09 | -2.04% | 2.66 | 10.04% |
| 2026-02-12 | 10.87 | 11.05 | 10.28 | 10.30 | -4.01% | 3.74 | 13.60% |
| 2026-02-11 | 11.06 | 11.22 | 10.70 | 10.73 | -1.29% | 4.96 | 17.42% |
| 2026-02-10 | 10.78 | 11.45 | 10.68 | 10.87 | +2.84% | 5.79 | 20.17% |
| 2026-02-09 | 10.43 | 10.88 | 10.22 | 10.57 | +2.42% | 6.23 | 22.57% |
| 2026-02-06 | 9.07 | 10.32 | 8.97 | 10.32 | +10.02% | 5.87 | 23.11% |
| 2026-02-05 | 9.62 | 10.08 | 9.36 | 9.38 | -6.20% | 4.40 | 17.49% |
| 2026-02-04 | 9.62 | 10.30 | 9.27 | 10.00 | +6.16% | 6.51 | 25.91% |
| 2026-02-03 | 9.01 | 9.69 | 9.01 | 9.42 | -5.89% | 6.95 | 28.97% |
| 2026-02-02 | 10.01 | 10.01 | 10.01 | 10.01 | -9.98% | 0.42 | 1.62% |
| 2026-01-30 | 11.51 | 12.30 | 10.68 | 11.12 | -0.54% | 12.11 | 39.19% |
| 2026-01-29 | 10.57 | 11.18 | 9.98 | 11.18 | +10.04% | 8.03 | 28.96% |
| 2026-01-28 | 9.40 | 10.16 | 9.29 | 10.16 | +9.96% | 6.46 | 25.40% |
| 2026-01-27 | 9.18 | 9.50 | 8.96 | 9.24 | -1.81% | 4.19 | 17.46% |
| 2026-01-26 | 9.20 | 9.79 | 9.06 | 9.41 | +5.26% | 5.65 | 23.27% |
| 2026-01-23 | 8.68 | 9.05 | 8.62 | 8.94 | +0.56% | 3.38 | 14.69% |
| 2026-01-22 | 8.55 | 9.09 | 8.51 | 8.89 | +2.77% | 3.95 | 17.04% |
| 2026-01-21 | 8.25 | 8.78 | 8.25 | 8.65 | +4.09% | 3.04 | 13.74% |
| 2026-01-20 | 8.30 | 8.37 | 8.17 | 8.31 | -0.72% | 1.78 | 8.24% |