*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.37 | 7.53 | 7.27 | 7.27 | +2.11% | 1.28 | 6.70% |
| 2025-12-17 | 7.06 | 7.13 | 6.95 | 7.12 | +0.42% | 0.69 | 3.75% |
| 2025-12-16 | 7.33 | 7.33 | 7.07 | 7.09 | -3.27% | 0.83 | 4.45% |
| 2025-12-15 | 7.31 | 7.40 | 7.20 | 7.33 | 0.00% | 0.74 | 3.90% |
| 2025-12-12 | 7.46 | 7.52 | 7.31 | 7.33 | -2.01% | 1.02 | 5.28% |
| 2025-12-11 | 7.82 | 7.85 | 7.48 | 7.48 | -4.83% | 1.51 | 7.65% |
| 2025-12-10 | 7.79 | 7.94 | 7.64 | 7.86 | +0.90% | 1.48 | 7.26% |
| 2025-12-09 | 7.91 | 7.96 | 7.74 | 7.79 | -2.38% | 1.22 | 5.97% |
| 2025-12-08 | 8.05 | 8.06 | 7.90 | 7.98 | -0.99% | 1.29 | 6.21% |
| 2025-12-05 | 8.06 | 8.07 | 7.86 | 8.06 | +0.37% | 1.23 | 5.88% |
| 2025-12-04 | 8.32 | 8.38 | 8.01 | 8.03 | -2.78% | 1.35 | 6.36% |
| 2025-12-03 | 8.37 | 8.39 | 8.20 | 8.26 | -1.67% | 1.19 | 5.53% |
| 2025-12-02 | 8.58 | 8.70 | 8.29 | 8.40 | -3.23% | 1.85 | 8.42% |
| 2025-12-01 | 8.55 | 8.75 | 8.50 | 8.68 | +4.20% | 2.77 | 12.28% |
| 2025-11-28 | 8.24 | 8.35 | 8.09 | 8.33 | +4.52% | 2.42 | 11.28% |
| 2025-11-27 | 8.00 | 8.03 | 7.85 | 7.97 | -0.99% | 1.25 | 6.05% |
| 2025-11-26 | 8.02 | 8.38 | 8.00 | 8.05 | -0.37% | 1.89 | 8.83% |
| 2025-11-25 | 8.08 | 8.19 | 7.97 | 8.08 | 0.00% | 1.15 | 5.44% |
| 2025-11-24 | 8.10 | 8.32 | 7.83 | 8.08 | +1.51% | 1.63 | 7.82% |
| 2025-11-21 | 8.60 | 8.67 | 7.95 | 7.96 | -8.29% | 2.28 | 10.62% |