*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.84 | 8.86 | 8.61 | 8.68 | -2.25% | 2.18 | 9.60% |
| 2025-11-19 | 8.93 | 9.12 | 8.70 | 8.88 | +0.23% | 3.15 | 13.58% |
| 2025-11-18 | 9.03 | 9.20 | 8.81 | 8.86 | -2.74% | 3.07 | 13.13% |
| 2025-11-17 | 8.89 | 9.27 | 8.87 | 9.11 | +0.11% | 3.78 | 15.95% |
| 2025-11-14 | 8.78 | 9.27 | 8.78 | 9.10 | +3.76% | 5.51 | 23.36% |
| 2025-11-13 | 8.92 | 8.92 | 8.45 | 8.77 | -2.66% | 5.47 | 24.12% |
| 2025-11-12 | 8.58 | 9.01 | 8.57 | 9.01 | +10.01% | 2.59 | 11.16% |
| 2025-11-11 | 8.21 | 8.27 | 8.11 | 8.19 | +0.49% | 1.33 | 6.23% |
| 2025-11-10 | 8.27 | 8.33 | 8.11 | 8.15 | -2.16% | 1.74 | 8.15% |
| 2025-11-07 | 8.34 | 8.56 | 8.28 | 8.33 | +0.48% | 2.10 | 9.64% |
| 2025-11-06 | 8.36 | 8.38 | 8.17 | 8.29 | -1.07% | 1.26 | 5.86% |
| 2025-11-05 | 8.15 | 8.42 | 8.14 | 8.38 | +1.95% | 1.86 | 8.54% |
| 2025-11-04 | 8.24 | 8.30 | 8.16 | 8.22 | -1.08% | 1.23 | 5.72% |
| 2025-11-03 | 8.17 | 8.36 | 8.17 | 8.31 | +2.09% | 2.02 | 9.36% |
| 2025-10-31 | 8.00 | 8.23 | 7.99 | 8.14 | +1.12% | 1.31 | 6.15% |
| 2025-10-30 | 8.25 | 8.26 | 8.05 | 8.05 | -2.54% | 1.66 | 7.82% |
| 2025-10-29 | 8.20 | 8.28 | 8.02 | 8.26 | +0.98% | 2.19 | 10.26% |
| 2025-10-28 | 8.21 | 8.30 | 8.10 | 8.18 | -1.33% | 2.00 | 9.32% |
| 2025-10-27 | 8.30 | 8.32 | 8.09 | 8.29 | -1.07% | 3.23 | 15.11% |
| 2025-10-24 | 8.90 | 9.23 | 8.34 | 8.38 | -7.51% | 5.22 | 23.29% |