*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.61 | 2.63 | 2.54 | 2.55 | -2.30% | 0.87 | 4.77% |
| 2025-07-21 | 2.59 | 2.65 | 2.59 | 2.61 | 0.00% | 0.88 | 4.74% |
| 2025-07-18 | 2.59 | 2.69 | 2.56 | 2.61 | +0.38% | 1.49 | 7.93% |
| 2025-07-17 | 2.54 | 2.62 | 2.53 | 2.60 | +1.56% | 1.40 | 7.64% |
| 2025-07-16 | 2.42 | 2.61 | 2.41 | 2.56 | +5.35% | 1.18 | 6.61% |
| 2025-07-15 | 2.46 | 2.48 | 2.38 | 2.43 | -1.62% | 0.61 | 3.56% |
| 2025-07-14 | 2.50 | 2.50 | 2.44 | 2.47 | -1.59% | 0.52 | 2.96% |
| 2025-07-11 | 2.49 | 2.51 | 2.45 | 2.51 | +0.80% | 0.59 | 3.35% |
| 2025-07-10 | 2.46 | 2.51 | 2.44 | 2.49 | +1.22% | 0.62 | 3.52% |
| 2025-07-09 | 2.52 | 2.53 | 2.45 | 2.46 | -2.77% | 0.97 | 5.53% |
| 2025-07-08 | 2.51 | 2.54 | 2.50 | 2.53 | 0.00% | 0.80 | 4.47% |
| 2025-07-07 | 2.60 | 2.61 | 2.52 | 2.53 | -2.69% | 0.86 | 4.75% |
| 2025-07-04 | 2.64 | 2.70 | 2.59 | 2.60 | -2.26% | 1.04 | 5.52% |
| 2025-07-03 | 2.60 | 2.75 | 2.59 | 2.66 | +2.70% | 1.59 | 8.39% |
| 2025-07-02 | 2.60 | 2.63 | 2.52 | 2.59 | 0.00% | 1.25 | 6.85% |
| 2025-07-01 | 2.44 | 2.63 | 2.44 | 2.59 | +6.15% | 1.69 | 9.31% |
| 2025-06-30 | 2.41 | 2.47 | 2.41 | 2.44 | +2.09% | 0.65 | 3.71% |
| 2025-06-27 | 2.38 | 2.45 | 2.37 | 2.39 | +0.42% | 0.56 | 3.30% |
| 2025-06-26 | 2.35 | 2.43 | 2.35 | 2.38 | +0.85% | 0.67 | 3.91% |
| 2025-06-25 | 2.36 | 2.36 | 2.32 | 2.36 | -0.42% | 0.56 | 3.35% |