*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.19 | 2.22 | 2.16 | 2.16 | -1.37% | 0.38 | 2.46% |
| 2026-01-15 | 2.25 | 2.25 | 2.17 | 2.19 | -2.67% | 0.56 | 3.57% |
| 2026-01-14 | 2.25 | 2.30 | 2.23 | 2.25 | -0.44% | 0.66 | 4.11% |
| 2026-01-13 | 2.28 | 2.29 | 2.22 | 2.26 | -0.44% | 0.61 | 3.78% |
| 2026-01-12 | 2.21 | 2.27 | 2.20 | 2.27 | +3.18% | 0.69 | 4.34% |
| 2026-01-09 | 2.20 | 2.23 | 2.17 | 2.20 | -0.45% | 0.42 | 2.71% |
| 2026-01-08 | 2.15 | 2.21 | 2.15 | 2.21 | +2.31% | 0.34 | 2.21% |
| 2026-01-07 | 2.23 | 2.24 | 2.15 | 2.16 | -2.70% | 0.48 | 3.12% |
| 2026-01-06 | 2.19 | 2.23 | 2.18 | 2.22 | +1.37% | 0.37 | 2.33% |
| 2026-01-05 | 2.16 | 2.22 | 2.14 | 2.19 | +2.34% | 0.37 | 2.40% |
| 2025-12-31 | 2.17 | 2.19 | 2.13 | 2.14 | -0.93% | 0.32 | 2.08% |
| 2025-12-30 | 2.18 | 2.22 | 2.15 | 2.16 | -1.37% | 0.31 | 1.99% |
| 2025-12-29 | 2.26 | 2.27 | 2.18 | 2.19 | -3.10% | 0.43 | 2.72% |
| 2025-12-26 | 2.29 | 2.30 | 2.25 | 2.26 | -1.74% | 0.34 | 2.11% |
| 2025-12-25 | 2.28 | 2.30 | 2.26 | 2.30 | +0.88% | 0.29 | 1.81% |
| 2025-12-24 | 2.26 | 2.31 | 2.25 | 2.28 | +0.89% | 0.39 | 2.43% |
| 2025-12-23 | 2.33 | 2.35 | 2.25 | 2.26 | -3.00% | 0.67 | 4.14% |
| 2025-12-22 | 2.24 | 2.35 | 2.22 | 2.33 | +4.96% | 0.92 | 5.61% |
| 2025-12-19 | 2.16 | 2.24 | 2.16 | 2.22 | +2.30% | 0.52 | 3.32% |
| 2025-12-18 | 2.11 | 2.18 | 2.09 | 2.17 | +2.36% | 0.48 | 3.12% |