*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.37 | 2.38 | 2.31 | 2.32 | -2.93% | 0.94 | 5.62% |
| 2026-02-12 | 2.39 | 2.46 | 2.36 | 2.39 | 0.00% | 1.36 | 7.95% |
| 2026-02-11 | 2.46 | 2.49 | 2.38 | 2.39 | -5.53% | 1.88 | 10.89% |
| 2026-02-10 | 2.58 | 2.73 | 2.52 | 2.53 | -1.56% | 2.18 | 11.83% |
| 2026-02-09 | 2.70 | 2.72 | 2.49 | 2.57 | -5.51% | 3.12 | 17.02% |
| 2026-02-06 | 2.81 | 3.08 | 2.66 | 2.72 | +5.02% | 5.65 | 27.79% |
| 2026-02-05 | 2.14 | 2.59 | 2.13 | 2.59 | +19.91% | 2.46 | 13.95% |
| 2026-02-04 | 2.12 | 2.16 | 2.12 | 2.16 | +0.47% | 0.34 | 2.24% |
| 2026-02-03 | 2.15 | 2.16 | 2.11 | 2.15 | +1.90% | 0.31 | 2.03% |
| 2026-02-02 | 2.12 | 2.18 | 2.11 | 2.11 | 0.00% | 0.43 | 2.80% |
| 2026-01-30 | 2.08 | 2.14 | 2.06 | 2.11 | +1.44% | 0.39 | 2.62% |
| 2026-01-29 | 2.12 | 2.12 | 2.04 | 2.08 | -1.89% | 0.46 | 3.08% |
| 2026-01-28 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 0.42 | 2.77% |
| 2026-01-27 | 2.16 | 2.18 | 2.10 | 2.16 | -0.92% | 0.46 | 3.01% |
| 2026-01-26 | 2.25 | 2.26 | 2.16 | 2.18 | -3.54% | 0.70 | 4.47% |
| 2026-01-23 | 2.26 | 2.28 | 2.25 | 2.26 | 0.00% | 0.45 | 2.81% |
| 2026-01-22 | 2.23 | 2.27 | 2.21 | 2.26 | +0.89% | 0.52 | 3.24% |
| 2026-01-21 | 2.19 | 2.29 | 2.18 | 2.24 | +1.82% | 0.62 | 3.89% |
| 2026-01-20 | 2.17 | 2.20 | 2.15 | 2.20 | +0.46% | 0.40 | 2.59% |
| 2026-01-19 | 2.17 | 2.20 | 2.14 | 2.19 | +1.39% | 0.40 | 2.61% |