ST应急 sz.300527
7.89
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.85 | 7.92 | 7.82 | 7.89 | +0.90% | 0.37 | 0.46% |
| 2026-05-21 | 7.99 | 8.02 | 7.76 | 7.82 | -2.00% | 0.55 | 0.69% |
| 2026-05-20 | 8.04 | 8.04 | 7.95 | 7.98 | -0.87% | 0.47 | 0.58% |
| 2026-05-19 | 8.02 | 8.06 | 8.00 | 8.05 | -0.12% | 0.47 | 0.57% |
| 2026-05-18 | 7.87 | 8.12 | 7.81 | 8.06 | +2.28% | 0.83 | 1.03% |
| 2026-05-15 | 7.92 | 7.95 | 7.86 | 7.88 | -0.25% | 0.45 | 0.56% |
| 2026-05-14 | 8.04 | 8.05 | 7.90 | 7.90 | -1.50% | 0.69 | 0.85% |
| 2026-05-13 | 8.02 | 8.06 | 7.99 | 8.02 | 0.00% | 0.49 | 0.59% |
| 2026-05-12 | 8.08 | 8.09 | 8.00 | 8.02 | -0.74% | 0.62 | 0.76% |
| 2026-05-11 | 8.09 | 8.11 | 8.07 | 8.08 | -0.37% | 0.62 | 0.75% |
| 2026-05-08 | 8.05 | 8.11 | 8.05 | 8.11 | +0.75% | 0.64 | 0.78% |
| 2026-05-07 | 8.12 | 8.12 | 8.05 | 8.05 | -0.74% | 0.73 | 0.89% |
| 2026-05-06 | 8.16 | 8.18 | 8.07 | 8.11 | -0.49% | 0.79 | 0.96% |
| 2026-04-30 | 8.13 | 8.22 | 8.12 | 8.15 | -0.12% | 0.73 | 0.88% |
| 2026-04-29 | 8.19 | 8.21 | 8.10 | 8.16 | -2.39% | 1.32 | 1.59% |
| 2026-04-28 | 8.25 | 8.44 | 8.23 | 8.36 | +1.58% | 1.32 | 1.56% |
| 2026-04-27 | 8.17 | 8.23 | 8.12 | 8.23 | +0.73% | 0.63 | 0.76% |
| 2026-04-24 | 8.22 | 8.25 | 8.14 | 8.17 | -0.97% | 0.72 | 0.87% |
| 2026-04-23 | 8.22 | 8.31 | 8.17 | 8.25 | +0.36% | 0.97 | 1.16% |
| 2026-04-22 | 8.22 | 8.24 | 8.16 | 8.22 | 0.00% | 0.54 | 0.65% |