*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.26 | 2.38 | 2.26 | 2.37 | +4.41% | 0.67 | 4.03% |
| 2025-06-23 | 2.20 | 2.27 | 2.15 | 2.27 | +2.71% | 0.54 | 3.42% |
| 2025-06-20 | 2.29 | 2.31 | 2.20 | 2.21 | -3.91% | 0.70 | 4.38% |
| 2025-06-19 | 2.33 | 2.38 | 2.28 | 2.30 | -1.71% | 0.59 | 3.57% |
| 2025-06-18 | 2.35 | 2.37 | 2.32 | 2.34 | -1.27% | 0.43 | 2.56% |
| 2025-06-17 | 2.38 | 2.41 | 2.36 | 2.37 | -0.84% | 0.43 | 2.55% |
| 2025-06-16 | 2.35 | 2.41 | 2.33 | 2.39 | +1.27% | 0.48 | 2.81% |
| 2025-06-13 | 2.46 | 2.46 | 2.34 | 2.36 | -4.45% | 1.05 | 6.16% |
| 2025-06-12 | 2.51 | 2.52 | 2.45 | 2.47 | -1.98% | 0.89 | 5.04% |
| 2025-06-11 | 2.49 | 2.53 | 2.48 | 2.52 | +1.20% | 0.76 | 4.23% |
| 2025-06-10 | 2.48 | 2.53 | 2.45 | 2.49 | -0.40% | 0.93 | 5.26% |
| 2025-06-09 | 2.47 | 2.51 | 2.45 | 2.50 | +2.04% | 0.66 | 3.70% |
| 2025-06-06 | 2.46 | 2.48 | 2.43 | 2.45 | -0.41% | 0.50 | 2.89% |
| 2025-06-05 | 2.48 | 2.51 | 2.42 | 2.46 | -1.60% | 0.78 | 4.42% |
| 2025-06-04 | 2.46 | 2.50 | 2.44 | 2.50 | -0.79% | 0.90 | 5.10% |
| 2025-06-03 | 2.50 | 2.55 | 2.50 | 2.52 | -0.40% | 0.48 | 2.64% |
| 2025-05-30 | 2.62 | 2.63 | 2.53 | 2.53 | -3.80% | 0.93 | 5.10% |
| 2025-05-29 | 2.60 | 2.66 | 2.57 | 2.63 | +0.38% | 1.06 | 5.69% |
| 2025-05-28 | 2.58 | 2.64 | 2.56 | 2.62 | +1.55% | 0.98 | 5.28% |
| 2025-05-27 | 2.56 | 2.60 | 2.54 | 2.58 | +1.57% | 0.72 | 3.92% |