*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.20 | 8.39 | 8.11 | 8.37 | +1.33% | 2.27 | 10.51% |
| 2026-01-16 | 8.70 | 8.80 | 8.15 | 8.26 | -8.43% | 3.65 | 16.68% |
| 2026-01-15 | 8.88 | 9.36 | 8.77 | 9.02 | -2.80% | 4.69 | 19.95% |
| 2026-01-14 | 8.70 | 9.92 | 8.52 | 9.28 | +2.88% | 7.95 | 33.32% |
| 2026-01-13 | 8.26 | 9.02 | 8.25 | 9.02 | +10.00% | 7.38 | 32.31% |
| 2026-01-12 | 8.22 | 8.33 | 8.13 | 8.20 | -1.80% | 2.68 | 12.56% |
| 2026-01-09 | 8.34 | 8.68 | 8.17 | 8.35 | +3.86% | 3.33 | 15.29% |
| 2026-01-08 | 7.95 | 8.21 | 7.92 | 8.04 | -2.66% | 2.65 | 12.63% |
| 2026-01-07 | 7.71 | 8.58 | 7.59 | 8.26 | +4.82% | 3.98 | 19.24% |
| 2026-01-06 | 7.57 | 8.07 | 7.57 | 7.88 | +0.51% | 3.52 | 17.22% |
| 2026-01-05 | 8.14 | 8.14 | 7.81 | 7.84 | +5.95% | 4.62 | 22.06% |
| 2025-12-31 | 7.62 | 7.62 | 7.37 | 7.40 | -3.77% | 1.27 | 6.56% |
| 2025-12-30 | 7.45 | 7.93 | 7.34 | 7.69 | +3.22% | 1.82 | 9.22% |
| 2025-12-29 | 7.40 | 7.48 | 7.34 | 7.45 | +0.27% | 0.66 | 3.43% |
| 2025-12-26 | 7.38 | 7.44 | 7.32 | 7.43 | +0.13% | 0.66 | 3.40% |
| 2025-12-25 | 7.38 | 7.45 | 7.32 | 7.42 | +0.41% | 0.59 | 3.06% |
| 2025-12-24 | 7.34 | 7.40 | 7.27 | 7.39 | +0.68% | 0.52 | 2.71% |
| 2025-12-23 | 7.51 | 7.51 | 7.28 | 7.34 | -1.74% | 0.82 | 4.26% |
| 2025-12-22 | 7.33 | 7.48 | 7.27 | 7.47 | +1.91% | 0.95 | 4.90% |
| 2025-12-19 | 7.19 | 7.34 | 7.18 | 7.33 | +0.83% | 0.87 | 4.60% |