*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.13 | 2.15 | 2.08 | 2.12 | -1.85% | 0.42 | 2.81% |
| 2025-12-16 | 2.12 | 2.19 | 2.10 | 2.16 | +4.35% | 0.71 | 4.65% |
| 2025-12-15 | 2.03 | 2.10 | 2.01 | 2.07 | +0.98% | 0.35 | 2.39% |
| 2025-12-12 | 2.13 | 2.14 | 2.05 | 2.05 | -3.76% | 0.52 | 3.49% |
| 2025-12-11 | 2.21 | 2.22 | 2.13 | 2.13 | -4.05% | 0.51 | 3.29% |
| 2025-12-10 | 2.23 | 2.24 | 2.19 | 2.22 | -1.77% | 0.47 | 2.96% |
| 2025-12-09 | 2.19 | 2.29 | 2.17 | 2.26 | +2.26% | 0.73 | 4.59% |
| 2025-12-08 | 2.18 | 2.21 | 2.18 | 2.21 | +0.91% | 0.50 | 3.18% |
| 2025-12-05 | 2.19 | 2.21 | 2.15 | 2.19 | +0.46% | 0.48 | 3.09% |
| 2025-12-04 | 2.24 | 2.24 | 2.17 | 2.18 | -3.54% | 0.72 | 4.58% |
| 2025-12-03 | 2.22 | 2.31 | 2.14 | 2.26 | +0.89% | 1.03 | 6.54% |
| 2025-12-02 | 2.22 | 2.28 | 2.21 | 2.24 | +1.82% | 0.75 | 4.67% |
| 2025-12-01 | 2.41 | 2.43 | 2.17 | 2.20 | -9.09% | 1.74 | 10.64% |
| 2025-11-28 | 2.39 | 2.45 | 2.39 | 2.42 | +0.83% | 0.60 | 3.48% |
| 2025-11-27 | 2.48 | 2.48 | 2.40 | 2.40 | -4.00% | 0.88 | 5.06% |
| 2025-11-26 | 2.44 | 2.57 | 2.38 | 2.50 | +1.21% | 1.47 | 8.36% |
| 2025-11-25 | 2.47 | 2.52 | 2.44 | 2.47 | +0.82% | 0.84 | 4.78% |
| 2025-11-24 | 2.49 | 2.50 | 2.38 | 2.45 | 0.00% | 0.95 | 5.45% |
| 2025-11-21 | 2.66 | 2.73 | 2.42 | 2.45 | -10.26% | 1.85 | 10.03% |
| 2025-11-20 | 2.68 | 2.83 | 2.54 | 2.73 | +0.37% | 2.11 | 11.06% |