*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.67 | 2.70 | 2.66 | 2.70 | +1.12% | 0.53 | 2.76% |
| 2025-09-15 | 2.73 | 2.73 | 2.65 | 2.67 | -2.20% | 0.72 | 3.76% |
| 2025-09-12 | 2.70 | 2.79 | 2.70 | 2.73 | +0.37% | 0.75 | 3.83% |
| 2025-09-11 | 2.73 | 2.73 | 2.68 | 2.72 | -0.73% | 0.76 | 3.95% |
| 2025-09-10 | 2.71 | 2.75 | 2.69 | 2.74 | +0.74% | 0.55 | 2.85% |
| 2025-09-09 | 2.79 | 2.83 | 2.68 | 2.72 | -2.51% | 0.88 | 4.49% |
| 2025-09-08 | 2.79 | 2.81 | 2.77 | 2.79 | -0.36% | 0.59 | 2.99% |
| 2025-09-05 | 2.75 | 2.80 | 2.71 | 2.80 | +1.82% | 0.52 | 2.65% |
| 2025-09-04 | 2.75 | 2.80 | 2.69 | 2.75 | +0.36% | 0.66 | 3.37% |
| 2025-09-03 | 2.79 | 2.80 | 2.74 | 2.74 | -1.79% | 0.49 | 2.51% |
| 2025-09-02 | 2.86 | 2.88 | 2.77 | 2.79 | -2.11% | 0.75 | 3.75% |
| 2025-09-01 | 2.81 | 2.87 | 2.81 | 2.85 | +1.06% | 0.54 | 2.66% |
| 2025-08-29 | 2.88 | 2.90 | 2.81 | 2.82 | -2.76% | 0.87 | 4.33% |
| 2025-08-28 | 2.96 | 2.99 | 2.80 | 2.90 | -2.36% | 1.38 | 6.67% |
| 2025-08-27 | 3.04 | 3.13 | 2.96 | 2.97 | -2.30% | 1.49 | 6.83% |
| 2025-08-26 | 2.96 | 3.08 | 2.93 | 3.04 | +2.01% | 1.17 | 5.44% |
| 2025-08-25 | 2.98 | 3.06 | 2.94 | 2.98 | -0.33% | 1.17 | 5.47% |
| 2025-08-22 | 3.03 | 3.09 | 2.95 | 2.99 | -0.99% | 1.24 | 5.78% |
| 2025-08-21 | 2.92 | 3.07 | 2.91 | 3.02 | +3.78% | 1.58 | 7.41% |
| 2025-08-20 | 2.91 | 2.92 | 2.87 | 2.91 | -0.34% | 0.75 | 3.62% |