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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.99 | 12.74 | 10.91 | 12.22 | +10.39% | 16.51 | 14.15% |
| 2025-07-21 | 11.14 | 11.26 | 11.03 | 11.07 | -0.63% | 5.80 | 5.28% |
| 2025-07-18 | 11.21 | 11.37 | 11.00 | 11.14 | -0.98% | 6.74 | 6.11% |
| 2025-07-17 | 11.56 | 11.56 | 11.00 | 11.25 | -0.79% | 8.73 | 7.92% |
| 2025-07-16 | 10.81 | 11.70 | 10.52 | 11.34 | +4.13% | 10.66 | 9.60% |
| 2025-07-15 | 11.20 | 11.44 | 10.74 | 10.89 | -4.56% | 7.62 | 7.02% |
| 2025-07-14 | 10.95 | 11.90 | 10.88 | 11.41 | +0.53% | 10.22 | 9.06% |
| 2025-07-11 | 10.93 | 11.74 | 10.78 | 11.35 | +2.25% | 11.62 | 10.34% |
| 2025-07-10 | 10.86 | 11.28 | 10.56 | 11.10 | +1.56% | 9.38 | 8.67% |
| 2025-07-09 | 11.17 | 11.50 | 10.81 | 10.93 | -2.15% | 10.50 | 9.55% |
| 2025-07-08 | 11.46 | 11.58 | 11.10 | 11.17 | -5.34% | 12.53 | 11.31% |
| 2025-07-07 | 10.64 | 12.14 | 10.39 | 11.80 | +12.17% | 19.23 | 17.20% |
| 2025-07-04 | 11.14 | 11.21 | 10.39 | 10.52 | -5.23% | 11.75 | 11.16% |
| 2025-07-03 | 11.61 | 12.15 | 10.98 | 11.10 | -10.48% | 18.67 | 16.53% |
| 2025-07-02 | 11.97 | 13.15 | 11.36 | 12.40 | +13.14% | 27.98 | 23.29% |
| 2025-07-01 | 9.10 | 10.96 | 8.95 | 10.96 | +20.04% | 15.54 | 15.27% |
| 2025-06-30 | 8.78 | 9.24 | 8.78 | 9.13 | +4.34% | 5.93 | 6.60% |
| 2025-06-27 | 8.76 | 9.08 | 8.75 | 8.75 | -1.46% | 5.06 | 5.79% |
| 2025-06-26 | 8.59 | 9.28 | 8.54 | 8.88 | +2.07% | 7.41 | 8.35% |
| 2025-06-25 | 8.43 | 8.89 | 8.38 | 8.70 | +2.84% | 6.33 | 7.41% |