*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.12 | 2.05 | 2.10 | -0.94% | 0.34 | 2.26% |
| 2026-04-20 | 2.09 | 2.13 | 2.06 | 2.12 | +0.95% | 0.29 | 1.91% |
| 2026-04-17 | 2.15 | 2.16 | 2.08 | 2.10 | -2.78% | 0.58 | 3.83% |
| 2026-04-16 | 2.12 | 2.17 | 2.12 | 2.16 | +1.41% | 0.40 | 2.64% |
| 2026-04-15 | 2.18 | 2.19 | 2.12 | 2.13 | -1.84% | 0.38 | 2.46% |
| 2026-04-14 | 2.17 | 2.20 | 2.12 | 2.17 | 0.00% | 0.51 | 3.34% |
| 2026-04-13 | 2.22 | 2.24 | 2.05 | 2.17 | -6.06% | 0.88 | 5.79% |
| 2026-04-10 | 2.29 | 2.33 | 2.28 | 2.31 | +0.87% | 0.36 | 2.22% |
| 2026-04-09 | 2.35 | 2.36 | 2.28 | 2.29 | -3.38% | 0.48 | 2.93% |
| 2026-04-08 | 2.33 | 2.38 | 2.32 | 2.37 | +3.04% | 0.47 | 2.81% |
| 2026-04-07 | 2.26 | 2.30 | 2.25 | 2.30 | +0.88% | 0.40 | 2.45% |
| 2026-04-03 | 2.35 | 2.39 | 2.28 | 2.28 | -2.15% | 0.50 | 3.04% |
| 2026-04-02 | 2.37 | 2.38 | 2.31 | 2.33 | -2.10% | 0.39 | 2.37% |
| 2026-04-01 | 2.42 | 2.44 | 2.35 | 2.38 | -0.83% | 0.56 | 3.29% |
| 2026-03-31 | 2.49 | 2.51 | 2.38 | 2.40 | -4.00% | 0.75 | 4.33% |
| 2026-03-30 | 2.45 | 2.52 | 2.44 | 2.50 | +0.81% | 0.64 | 3.59% |
| 2026-03-27 | 2.42 | 2.48 | 2.40 | 2.48 | +0.81% | 0.73 | 4.15% |
| 2026-03-26 | 2.42 | 2.56 | 2.41 | 2.46 | +1.65% | 1.17 | 6.59% |
| 2026-03-25 | 2.34 | 2.43 | 2.34 | 2.42 | +2.11% | 0.85 | 4.99% |
| 2026-03-24 | 2.39 | 2.47 | 2.29 | 2.37 | +4.87% | 1.08 | 6.40% |