*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.53 | 2.56 | 2.51 | 2.54 | +1.60% | 0.60 | 3.30% |
| 2025-05-23 | 2.57 | 2.63 | 2.50 | 2.50 | -3.85% | 0.99 | 5.42% |
| 2025-05-22 | 2.66 | 2.75 | 2.58 | 2.60 | -2.26% | 1.59 | 8.40% |
| 2025-05-21 | 2.56 | 2.69 | 2.53 | 2.66 | +3.50% | 1.66 | 8.96% |
| 2025-05-20 | 2.50 | 2.60 | 2.50 | 2.57 | +2.80% | 1.24 | 6.80% |
| 2025-05-19 | 2.45 | 2.51 | 2.43 | 2.50 | +4.17% | 1.10 | 6.21% |
| 2025-05-16 | 2.42 | 2.43 | 2.37 | 2.40 | -1.23% | 0.59 | 3.44% |
| 2025-05-15 | 2.40 | 2.48 | 2.39 | 2.43 | +1.25% | 0.88 | 5.03% |
| 2025-05-14 | 2.42 | 2.46 | 2.35 | 2.40 | -2.04% | 1.07 | 6.25% |
| 2025-05-13 | 2.61 | 2.62 | 2.44 | 2.45 | -5.04% | 1.62 | 8.96% |
| 2025-05-12 | 2.62 | 2.63 | 2.50 | 2.58 | -0.77% | 1.44 | 7.91% |
| 2025-05-09 | 2.51 | 2.66 | 2.47 | 2.60 | +5.26% | 1.98 | 10.92% |
| 2025-05-08 | 2.36 | 2.50 | 2.35 | 2.47 | +2.07% | 1.81 | 10.42% |
| 2025-05-07 | 2.38 | 2.47 | 2.26 | 2.42 | +5.68% | 3.22 | 19.28% |
| 2025-05-06 | 2.29 | 2.29 | 2.29 | 2.29 | -19.93% | 0.81 | 4.95% |