*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.44 | 9.45 | 8.87 | 9.06 | -8.11% | 6.86 | 28.82% |
| 2025-10-22 | 9.14 | 9.86 | 9.02 | 9.86 | +10.04% | 8.75 | 35.29% |
| 2025-10-21 | 8.69 | 9.11 | 8.60 | 8.96 | +4.43% | 5.94 | 25.71% |
| 2025-10-20 | 8.25 | 8.68 | 8.20 | 8.58 | +1.90% | 4.65 | 21.12% |
| 2025-10-17 | 8.03 | 8.63 | 8.00 | 8.42 | +4.34% | 4.59 | 21.09% |
| 2025-10-16 | 8.24 | 8.34 | 7.98 | 8.07 | -2.06% | 1.51 | 7.18% |
| 2025-10-15 | 8.36 | 8.43 | 8.16 | 8.24 | -1.55% | 1.99 | 9.26% |
| 2025-10-14 | 8.34 | 8.45 | 8.16 | 8.37 | +2.20% | 2.92 | 13.43% |
| 2025-10-13 | 7.83 | 8.27 | 7.78 | 8.19 | -1.56% | 2.05 | 9.66% |
| 2025-10-10 | 8.25 | 8.50 | 8.19 | 8.32 | -0.72% | 3.05 | 13.99% |
| 2025-10-09 | 8.01 | 8.38 | 7.98 | 8.38 | +2.32% | 3.47 | 16.18% |
| 2025-09-30 | 7.97 | 8.28 | 7.87 | 8.19 | +0.86% | 2.97 | 14.05% |
| 2025-09-29 | 7.89 | 8.22 | 7.89 | 8.12 | +0.74% | 3.61 | 17.07% |
| 2025-09-26 | 8.02 | 8.26 | 7.82 | 8.06 | +3.73% | 4.21 | 20.00% |
| 2025-09-25 | 7.87 | 7.97 | 7.73 | 7.77 | -4.31% | 3.22 | 15.80% |
| 2025-09-24 | 7.71 | 8.12 | 7.70 | 8.12 | +10.03% | 2.16 | 10.28% |
| 2025-09-23 | 7.50 | 7.53 | 7.19 | 7.38 | -2.12% | 1.24 | 6.50% |
| 2025-09-22 | 7.60 | 7.60 | 7.40 | 7.54 | -1.18% | 1.06 | 5.42% |
| 2025-09-19 | 7.52 | 7.68 | 7.48 | 7.63 | +0.66% | 1.25 | 6.29% |
| 2025-09-18 | 7.81 | 7.83 | 7.50 | 7.58 | -4.65% | 2.54 | 12.73% |