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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.22 | 8.26 | 8.15 | 8.22 | -0.48% | 0.67 | 0.80% |
| 2026-04-20 | 8.10 | 8.26 | 8.10 | 8.26 | +1.72% | 0.97 | 1.17% |
| 2026-04-17 | 8.16 | 8.16 | 8.09 | 8.12 | -0.49% | 0.48 | 0.58% |
| 2026-04-16 | 8.09 | 8.17 | 8.09 | 8.16 | +0.62% | 0.49 | 0.59% |
| 2026-04-15 | 8.22 | 8.22 | 8.09 | 8.11 | -0.98% | 0.55 | 0.67% |
| 2026-04-14 | 8.20 | 8.24 | 8.14 | 8.19 | -0.12% | 0.56 | 0.68% |
| 2026-04-13 | 8.10 | 8.26 | 8.07 | 8.20 | +1.11% | 0.79 | 0.95% |
| 2026-04-10 | 8.05 | 8.13 | 8.05 | 8.11 | +1.00% | 0.59 | 0.72% |
| 2026-04-09 | 8.10 | 8.11 | 8.02 | 8.03 | -1.35% | 0.49 | 0.60% |
| 2026-04-08 | 8.04 | 8.14 | 8.03 | 8.14 | +2.26% | 0.72 | 0.87% |
| 2026-04-07 | 7.99 | 7.99 | 7.92 | 7.96 | +0.13% | 0.34 | 0.42% |
| 2026-04-03 | 8.06 | 8.07 | 7.90 | 7.95 | -1.24% | 0.54 | 0.66% |
| 2026-04-02 | 8.06 | 8.10 | 8.01 | 8.05 | -0.37% | 0.52 | 0.63% |
| 2026-04-01 | 8.10 | 8.13 | 8.06 | 8.08 | +0.50% | 0.45 | 0.55% |
| 2026-03-31 | 8.11 | 8.16 | 8.03 | 8.04 | -0.74% | 0.52 | 0.64% |
| 2026-03-30 | 7.98 | 8.11 | 7.98 | 8.10 | +0.37% | 0.55 | 0.67% |
| 2026-03-27 | 7.92 | 8.09 | 7.90 | 8.07 | +0.88% | 0.58 | 0.71% |
| 2026-03-26 | 8.13 | 8.13 | 7.96 | 8.00 | -1.84% | 0.74 | 0.91% |
| 2026-03-25 | 7.97 | 8.18 | 7.94 | 8.15 | +1.24% | 1.11 | 1.36% |
| 2026-03-24 | 7.78 | 8.17 | 7.68 | 8.05 | +4.95% | 1.44 | 1.79% |