*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.13 | 2.19 | 2.11 | 2.17 | +1.88% | 0.64 | 4.17% |
| 2025-10-21 | 2.10 | 2.13 | 2.07 | 2.13 | +1.43% | 0.57 | 3.80% |
| 2025-10-20 | 2.10 | 2.12 | 2.09 | 2.10 | +0.48% | 0.48 | 3.18% |
| 2025-10-17 | 2.13 | 2.15 | 2.08 | 2.09 | -3.24% | 0.65 | 4.30% |
| 2025-10-16 | 2.07 | 2.21 | 2.06 | 2.16 | +3.85% | 1.01 | 6.63% |
| 2025-10-15 | 2.06 | 2.09 | 2.04 | 2.08 | +1.46% | 0.42 | 2.83% |
| 2025-10-14 | 2.07 | 2.13 | 2.05 | 2.05 | -0.97% | 0.53 | 3.60% |
| 2025-10-13 | 1.97 | 2.07 | 1.96 | 2.07 | +0.49% | 0.47 | 3.25% |
| 2025-10-10 | 2.06 | 2.11 | 2.05 | 2.06 | -0.96% | 0.56 | 3.77% |
| 2025-10-09 | 2.21 | 2.21 | 2.05 | 2.08 | -5.88% | 1.08 | 7.24% |
| 2025-09-30 | 2.24 | 2.26 | 2.20 | 2.21 | -1.34% | 0.41 | 2.61% |
| 2025-09-29 | 2.23 | 2.24 | 2.18 | 2.24 | +0.90% | 0.44 | 2.79% |
| 2025-09-26 | 2.21 | 2.24 | 2.19 | 2.22 | +0.45% | 0.43 | 2.74% |
| 2025-09-25 | 2.26 | 2.28 | 2.20 | 2.21 | -2.64% | 0.67 | 4.24% |
| 2025-09-24 | 2.23 | 2.28 | 2.22 | 2.27 | +0.44% | 0.71 | 4.43% |
| 2025-09-23 | 2.21 | 2.27 | 2.18 | 2.26 | +2.26% | 1.15 | 7.21% |
| 2025-09-22 | 2.40 | 2.47 | 2.16 | 2.21 | -17.54% | 2.20 | 13.63% |
| 2025-09-19 | 2.73 | 2.77 | 2.67 | 2.68 | -1.83% | 0.71 | 3.67% |
| 2025-09-18 | 2.71 | 2.79 | 2.70 | 2.73 | +0.74% | 0.90 | 4.59% |
| 2025-09-17 | 2.69 | 2.74 | 2.67 | 2.71 | +0.37% | 0.51 | 2.62% |