*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.86 | 2.99 | 2.84 | 2.92 | +2.10% | 1.00 | 4.81% |
| 2025-08-18 | 2.81 | 2.87 | 2.80 | 2.86 | +1.42% | 0.82 | 4.06% |
| 2025-08-15 | 2.74 | 2.83 | 2.74 | 2.82 | +2.17% | 0.70 | 3.50% |
| 2025-08-14 | 2.87 | 2.87 | 2.76 | 2.76 | -3.83% | 0.88 | 4.40% |
| 2025-08-13 | 2.85 | 2.87 | 2.82 | 2.87 | +0.35% | 0.71 | 3.52% |
| 2025-08-12 | 2.88 | 2.91 | 2.85 | 2.86 | -1.38% | 0.80 | 3.93% |
| 2025-08-11 | 2.94 | 2.95 | 2.84 | 2.90 | -0.68% | 0.81 | 3.97% |
| 2025-08-08 | 3.00 | 3.03 | 2.92 | 2.92 | -3.95% | 1.29 | 6.13% |
| 2025-08-07 | 2.89 | 3.09 | 2.89 | 3.04 | +5.19% | 1.78 | 8.34% |
| 2025-08-06 | 2.86 | 2.93 | 2.82 | 2.89 | +1.05% | 0.83 | 4.03% |
| 2025-08-05 | 2.86 | 2.92 | 2.85 | 2.86 | -0.69% | 0.68 | 3.31% |
| 2025-08-04 | 2.81 | 2.91 | 2.75 | 2.88 | +2.86% | 0.97 | 4.76% |
| 2025-08-01 | 2.87 | 2.91 | 2.79 | 2.80 | -2.10% | 0.89 | 4.40% |
| 2025-07-31 | 2.90 | 2.95 | 2.84 | 2.86 | -2.05% | 1.09 | 5.32% |
| 2025-07-30 | 3.01 | 3.04 | 2.83 | 2.92 | -4.89% | 1.83 | 8.83% |
| 2025-07-29 | 3.02 | 3.16 | 2.97 | 3.07 | +1.99% | 1.92 | 8.79% |
| 2025-07-28 | 3.06 | 3.26 | 2.97 | 3.01 | -2.59% | 2.66 | 12.07% |
| 2025-07-25 | 2.81 | 3.22 | 2.77 | 3.09 | +9.57% | 3.10 | 14.48% |
| 2025-07-24 | 2.73 | 2.89 | 2.69 | 2.82 | +1.44% | 2.17 | 10.92% |
| 2025-07-23 | 2.55 | 2.95 | 2.54 | 2.78 | +9.02% | 2.85 | 14.60% |