*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.04 | 8.22 | 7.93 | 7.95 | +0.38% | 2.83 | 13.47% |
| 2025-09-16 | 8.06 | 8.08 | 7.83 | 7.92 | -2.46% | 2.53 | 12.27% |
| 2025-09-15 | 8.21 | 8.45 | 7.91 | 8.12 | +2.01% | 3.70 | 17.48% |
| 2025-09-12 | 8.17 | 8.18 | 7.91 | 7.96 | -2.69% | 3.40 | 16.33% |
| 2025-09-11 | 8.40 | 8.87 | 8.16 | 8.18 | -3.31% | 6.23 | 28.41% |
| 2025-09-10 | 8.00 | 8.46 | 7.82 | 8.46 | +10.01% | 3.95 | 18.49% |
| 2025-09-09 | 7.70 | 7.84 | 7.61 | 7.69 | -1.03% | 1.28 | 6.38% |
| 2025-09-08 | 7.57 | 7.82 | 7.50 | 7.77 | +2.64% | 1.53 | 7.61% |
| 2025-09-05 | 7.45 | 7.59 | 7.35 | 7.57 | +2.16% | 1.10 | 5.61% |
| 2025-09-04 | 7.39 | 7.63 | 7.23 | 7.41 | -0.54% | 1.50 | 7.75% |
| 2025-09-03 | 7.90 | 7.94 | 7.41 | 7.45 | -5.10% | 1.96 | 9.80% |
| 2025-09-02 | 7.70 | 7.89 | 7.50 | 7.85 | +1.82% | 2.53 | 12.57% |
| 2025-09-01 | 7.38 | 7.79 | 7.32 | 7.71 | +4.76% | 2.34 | 11.74% |
| 2025-08-29 | 7.41 | 7.46 | 7.32 | 7.36 | -0.54% | 1.28 | 6.66% |
| 2025-08-28 | 7.65 | 7.72 | 7.15 | 7.40 | -3.27% | 2.39 | 12.35% |
| 2025-08-27 | 7.92 | 7.94 | 7.63 | 7.65 | -4.14% | 2.64 | 13.00% |
| 2025-08-26 | 8.18 | 8.25 | 7.96 | 7.98 | -2.21% | 2.75 | 13.11% |
| 2025-08-25 | 8.28 | 8.38 | 8.02 | 8.16 | -3.55% | 4.67 | 21.89% |
| 2025-08-22 | 8.20 | 8.90 | 8.01 | 8.46 | +4.44% | 8.63 | 39.64% |
| 2025-08-21 | 7.36 | 8.10 | 7.33 | 8.10 | +10.05% | 4.17 | 20.49% |