*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.27 | 2.35 | 2.23 | 2.26 | -2.16% | 0.59 | 3.65% |
| 2026-03-20 | 2.42 | 2.45 | 2.30 | 2.31 | -4.15% | 0.65 | 3.87% |
| 2026-03-19 | 2.46 | 2.46 | 2.41 | 2.41 | -3.60% | 0.63 | 3.64% |
| 2026-03-18 | 2.48 | 2.53 | 2.45 | 2.50 | +0.81% | 0.48 | 2.74% |
| 2026-03-17 | 2.55 | 2.59 | 2.47 | 2.48 | -1.20% | 0.71 | 3.98% |
| 2026-03-16 | 2.47 | 2.56 | 2.43 | 2.51 | +1.21% | 0.71 | 3.97% |
| 2026-03-13 | 2.52 | 2.57 | 2.47 | 2.48 | -3.12% | 0.90 | 5.04% |
| 2026-03-12 | 2.46 | 2.63 | 2.45 | 2.56 | +2.40% | 1.40 | 7.77% |
| 2026-03-11 | 2.46 | 2.63 | 2.45 | 2.50 | +2.46% | 1.32 | 7.34% |
| 2026-03-10 | 2.39 | 2.45 | 2.38 | 2.44 | +2.09% | 0.68 | 3.94% |
| 2026-03-09 | 2.35 | 2.41 | 2.31 | 2.39 | 0.00% | 0.65 | 3.87% |
| 2026-03-06 | 2.28 | 2.41 | 2.26 | 2.39 | +4.37% | 0.86 | 5.09% |
| 2026-03-05 | 2.28 | 2.33 | 2.27 | 2.29 | +0.88% | 0.61 | 3.74% |
| 2026-03-04 | 2.20 | 2.28 | 2.16 | 2.27 | +2.71% | 0.59 | 3.68% |
| 2026-03-03 | 2.34 | 2.38 | 2.20 | 2.21 | -6.36% | 0.97 | 6.00% |
| 2026-03-02 | 2.41 | 2.42 | 2.31 | 2.36 | -4.84% | 0.97 | 5.78% |
| 2026-02-27 | 2.47 | 2.56 | 2.45 | 2.48 | +0.81% | 0.94 | 5.32% |
| 2026-02-26 | 2.51 | 2.54 | 2.43 | 2.46 | -2.77% | 1.15 | 6.55% |
| 2026-02-25 | 2.38 | 2.58 | 2.37 | 2.53 | +5.86% | 1.60 | 9.05% |
| 2026-02-24 | 2.34 | 2.42 | 2.34 | 2.39 | +3.02% | 0.86 | 5.09% |