*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.95 | 3.24 | 2.71 | 2.72 | -9.03% | 3.69 | 17.28% |
| 2025-11-18 | 2.86 | 3.04 | 2.81 | 2.99 | +4.55% | 2.20 | 10.55% |
| 2025-11-17 | 2.82 | 2.92 | 2.75 | 2.86 | +2.14% | 1.30 | 6.48% |
| 2025-11-14 | 2.70 | 2.86 | 2.69 | 2.80 | +2.94% | 1.26 | 6.35% |
| 2025-11-13 | 2.69 | 2.76 | 2.67 | 2.72 | +0.37% | 0.89 | 4.59% |
| 2025-11-12 | 2.58 | 2.78 | 2.55 | 2.71 | +4.23% | 1.32 | 6.96% |
| 2025-11-11 | 2.69 | 2.69 | 2.56 | 2.60 | +3.59% | 1.22 | 6.54% |
| 2025-11-10 | 2.49 | 2.53 | 2.46 | 2.51 | +0.40% | 0.64 | 3.58% |
| 2025-11-07 | 2.45 | 2.50 | 2.44 | 2.50 | +1.63% | 0.54 | 3.06% |
| 2025-11-06 | 2.51 | 2.51 | 2.42 | 2.46 | -1.99% | 0.65 | 3.71% |
| 2025-11-05 | 2.44 | 2.54 | 2.42 | 2.51 | +2.03% | 0.71 | 4.02% |
| 2025-11-04 | 2.49 | 2.56 | 2.43 | 2.46 | -1.60% | 0.83 | 4.69% |
| 2025-11-03 | 2.36 | 2.50 | 2.35 | 2.50 | +5.49% | 0.92 | 5.25% |
| 2025-10-31 | 2.32 | 2.37 | 2.32 | 2.37 | +2.60% | 0.56 | 3.36% |
| 2025-10-30 | 2.32 | 2.37 | 2.27 | 2.31 | 0.00% | 0.66 | 4.00% |
| 2025-10-29 | 2.32 | 2.39 | 2.30 | 2.31 | -1.70% | 0.79 | 4.73% |
| 2025-10-28 | 2.34 | 2.42 | 2.31 | 2.35 | +2.17% | 1.21 | 7.22% |
| 2025-10-27 | 2.26 | 2.32 | 2.23 | 2.30 | +0.88% | 0.82 | 5.06% |
| 2025-10-24 | 2.19 | 2.40 | 2.19 | 2.28 | +4.11% | 1.32 | 8.06% |
| 2025-10-23 | 2.17 | 2.21 | 2.15 | 2.19 | +0.92% | 0.60 | 3.83% |