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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.46 | 8.57 | 8.06 | 8.46 | -4.94% | 6.00 | 7.28% |
| 2025-06-23 | 9.03 | 9.31 | 8.76 | 8.90 | -1.44% | 6.53 | 7.34% |
| 2025-06-20 | 8.70 | 9.40 | 8.54 | 9.03 | +1.69% | 8.32 | 9.31% |
| 2025-06-19 | 8.36 | 9.18 | 8.12 | 8.88 | +3.98% | 7.17 | 8.46% |
| 2025-06-18 | 8.25 | 8.74 | 8.24 | 8.54 | +2.77% | 5.53 | 6.59% |
| 2025-06-17 | 8.12 | 8.32 | 8.01 | 8.31 | +1.96% | 3.36 | 4.16% |
| 2025-06-16 | 8.19 | 8.22 | 8.01 | 8.15 | -1.33% | 3.47 | 4.33% |
| 2025-06-13 | 7.84 | 8.57 | 7.81 | 8.26 | +5.09% | 6.02 | 7.39% |
| 2025-06-12 | 7.71 | 7.97 | 7.65 | 7.86 | +1.68% | 1.57 | 2.04% |
| 2025-06-11 | 7.70 | 7.77 | 7.68 | 7.73 | +0.52% | 0.68 | 0.89% |
| 2025-06-10 | 7.80 | 7.87 | 7.60 | 7.69 | -1.79% | 1.14 | 1.50% |
| 2025-06-09 | 7.77 | 7.87 | 7.77 | 7.83 | +0.90% | 0.85 | 1.11% |
| 2025-06-06 | 7.78 | 7.88 | 7.73 | 7.76 | -0.26% | 0.86 | 1.11% |
| 2025-06-05 | 7.81 | 7.83 | 7.67 | 7.78 | -0.64% | 0.91 | 1.19% |
| 2025-06-04 | 7.80 | 7.85 | 7.77 | 7.83 | 0.00% | 0.78 | 1.01% |
| 2025-06-03 | 7.78 | 7.90 | 7.76 | 7.83 | +0.26% | 0.96 | 1.25% |
| 2025-05-30 | 7.88 | 7.89 | 7.73 | 7.81 | -0.76% | 1.08 | 1.41% |
| 2025-05-29 | 7.82 | 7.88 | 7.75 | 7.87 | +0.77% | 1.17 | 1.51% |
| 2025-05-28 | 7.74 | 7.86 | 7.72 | 7.81 | +0.64% | 1.20 | 1.55% |
| 2025-05-27 | 7.74 | 7.76 | 7.63 | 7.76 | +0.39% | 0.76 | 1.00% |