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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.64 | 7.76 | 7.60 | 7.73 | +0.91% | 0.74 | 0.97% |
| 2025-05-23 | 7.70 | 7.83 | 7.66 | 7.66 | -0.78% | 0.99 | 1.29% |
| 2025-05-22 | 7.82 | 7.91 | 7.72 | 7.72 | -1.53% | 1.14 | 1.48% |
| 2025-05-21 | 7.88 | 7.95 | 7.78 | 7.84 | -0.63% | 1.00 | 1.30% |
| 2025-05-20 | 7.85 | 8.04 | 7.79 | 7.89 | 0.00% | 1.32 | 1.69% |
| 2025-05-19 | 7.76 | 7.91 | 7.71 | 7.89 | +1.54% | 1.23 | 1.60% |
| 2025-05-16 | 7.87 | 8.05 | 7.76 | 7.77 | -0.64% | 1.89 | 2.43% |
| 2025-05-15 | 7.99 | 8.08 | 7.82 | 7.82 | -2.62% | 1.44 | 1.85% |
| 2025-05-14 | 8.14 | 8.19 | 7.99 | 8.03 | -1.23% | 1.86 | 2.34% |
| 2025-05-13 | 8.39 | 8.44 | 8.10 | 8.13 | -3.56% | 3.23 | 3.96% |
| 2025-05-12 | 7.94 | 8.74 | 7.82 | 8.43 | +5.24% | 5.24 | 6.32% |
| 2025-05-09 | 8.15 | 8.35 | 8.01 | 8.01 | -1.72% | 2.77 | 3.46% |
| 2025-05-08 | 7.86 | 8.17 | 7.79 | 8.15 | +2.26% | 2.98 | 3.79% |
| 2025-05-07 | 7.69 | 8.25 | 7.63 | 7.97 | +5.15% | 4.04 | 5.16% |
| 2025-05-06 | 7.46 | 7.59 | 7.46 | 7.58 | +2.02% | 1.15 | 1.55% |