*ST动力 sz.300152
1.87
-3.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.89 | 1.95 | 1.86 | 1.87 | -3.61% | 0.72 | 5.33% |
| 2026-05-21 | 1.88 | 2.05 | 1.78 | 1.94 | +0.52% | 1.47 | 10.97% |
| 2026-05-20 | 1.89 | 2.11 | 1.82 | 1.93 | +4.89% | 2.04 | 14.62% |
| 2026-05-19 | 1.54 | 1.84 | 1.53 | 1.84 | +20.26% | 1.05 | 8.67% |
| 2026-05-18 | 1.57 | 1.57 | 1.44 | 1.53 | -3.16% | 0.55 | 5.10% |
| 2026-05-15 | 1.61 | 1.69 | 1.58 | 1.58 | +1.28% | 0.69 | 5.98% |
| 2026-05-14 | 1.77 | 1.78 | 1.52 | 1.56 | -12.85% | 0.98 | 8.24% |
| 2026-05-13 | 1.82 | 1.83 | 1.74 | 1.79 | -3.76% | 0.77 | 6.07% |
| 2026-05-12 | 1.97 | 1.98 | 1.85 | 1.86 | -5.58% | 0.58 | 4.23% |
| 2026-05-11 | 1.96 | 2.00 | 1.95 | 1.97 | +1.03% | 0.39 | 2.78% |
| 2026-05-08 | 1.93 | 1.97 | 1.91 | 1.95 | 0.00% | 0.44 | 3.19% |
| 2026-05-07 | 1.93 | 2.03 | 1.92 | 1.95 | +0.52% | 0.64 | 4.59% |
| 2026-05-06 | 1.98 | 2.00 | 1.89 | 1.94 | -3.00% | 0.77 | 5.60% |
| 2026-04-30 | 1.78 | 2.06 | 1.76 | 2.00 | +12.36% | 1.27 | 9.19% |
| 2026-04-29 | 1.78 | 1.78 | 1.78 | 1.78 | nan% | nan | nan% |
| 2026-04-28 | 1.82 | 1.85 | 1.75 | 1.78 | -3.26% | 0.48 | 3.73% |
| 2026-04-27 | 1.98 | 1.98 | 1.64 | 1.84 | -7.54% | 0.66 | 5.10% |
| 2026-04-24 | 1.97 | 2.02 | 1.97 | 1.99 | 0.00% | 0.34 | 2.40% |
| 2026-04-23 | 2.05 | 2.07 | 1.98 | 1.99 | -2.93% | 0.46 | 3.19% |
| 2026-04-22 | 2.08 | 2.09 | 2.05 | 2.05 | -2.38% | 0.38 | 2.57% |