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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.01 | 9.03 | 8.89 | 8.91 | -1.11% | 2.96 | 3.33% |
| 2025-08-18 | 8.84 | 9.08 | 8.81 | 9.01 | +1.92% | 3.71 | 4.14% |
| 2025-08-15 | 8.76 | 8.84 | 8.74 | 8.84 | +0.23% | 2.87 | 3.28% |
| 2025-08-14 | 9.22 | 9.25 | 8.80 | 8.82 | -4.75% | 5.97 | 6.69% |
| 2025-08-13 | 9.28 | 9.37 | 9.25 | 9.26 | -0.22% | 3.91 | 4.23% |
| 2025-08-12 | 9.31 | 9.41 | 9.25 | 9.28 | -0.43% | 3.54 | 3.82% |
| 2025-08-11 | 9.30 | 9.39 | 9.21 | 9.32 | -0.32% | 3.94 | 4.25% |
| 2025-08-08 | 9.36 | 9.55 | 9.30 | 9.35 | -0.95% | 4.80 | 5.12% |
| 2025-08-07 | 9.45 | 9.53 | 9.21 | 9.44 | 0.00% | 6.02 | 6.47% |
| 2025-08-06 | 9.25 | 9.77 | 9.21 | 9.44 | +2.05% | 8.92 | 9.42% |
| 2025-08-05 | 9.46 | 9.55 | 9.19 | 9.25 | -1.91% | 8.18 | 8.80% |
| 2025-08-04 | 9.95 | 9.99 | 9.34 | 9.43 | -5.79% | 12.68 | 13.22% |
| 2025-08-01 | 10.01 | 10.01 | 10.01 | 10.01 | -19.98% | 1.45 | 1.45% |
| 2025-07-31 | 12.51 | 12.51 | 12.51 | 12.51 | nan% | nan | nan% |
| 2025-07-30 | 11.93 | 12.88 | 11.62 | 12.51 | +4.95% | 16.75 | 13.83% |
| 2025-07-29 | 11.80 | 12.44 | 11.72 | 11.92 | +4.10% | 12.95 | 10.88% |
| 2025-07-28 | 11.31 | 11.61 | 11.28 | 11.45 | +1.24% | 6.12 | 5.41% |
| 2025-07-25 | 11.50 | 11.60 | 11.20 | 11.31 | -1.65% | 5.61 | 5.01% |
| 2025-07-24 | 11.30 | 11.55 | 11.24 | 11.50 | +1.32% | 7.00 | 6.24% |
| 2025-07-23 | 11.88 | 12.06 | 11.33 | 11.35 | -7.12% | 10.71 | 9.33% |