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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.89 | 7.91 | 7.65 | 7.67 | -4.00% | 1.28 | 1.62% |
| 2026-03-20 | 8.15 | 8.17 | 7.97 | 7.99 | -1.60% | 0.87 | 1.06% |
| 2026-03-19 | 8.20 | 8.22 | 8.10 | 8.12 | -1.69% | 0.82 | 0.99% |
| 2026-03-18 | 8.28 | 8.30 | 8.18 | 8.26 | -0.12% | 0.83 | 0.99% |
| 2026-03-17 | 8.38 | 8.42 | 8.27 | 8.27 | -1.43% | 0.90 | 1.06% |
| 2026-03-16 | 8.40 | 8.43 | 8.35 | 8.39 | +0.24% | 0.54 | 0.64% |
| 2026-03-13 | 8.39 | 8.45 | 8.36 | 8.37 | -0.36% | 0.79 | 0.93% |
| 2026-03-12 | 8.50 | 8.50 | 8.38 | 8.40 | -1.29% | 0.88 | 1.03% |
| 2026-03-11 | 8.54 | 8.56 | 8.47 | 8.51 | 0.00% | 0.83 | 0.96% |
| 2026-03-10 | 8.46 | 8.54 | 8.44 | 8.51 | +1.19% | 0.93 | 1.07% |
| 2026-03-09 | 8.45 | 8.51 | 8.35 | 8.41 | -1.29% | 1.25 | 1.46% |
| 2026-03-06 | 8.39 | 8.52 | 8.36 | 8.52 | +1.31% | 1.00 | 1.16% |
| 2026-03-05 | 8.49 | 8.50 | 8.34 | 8.41 | +0.12% | 1.10 | 1.29% |
| 2026-03-04 | 8.30 | 8.49 | 8.23 | 8.40 | +0.84% | 1.38 | 1.61% |
| 2026-03-03 | 8.65 | 8.65 | 8.33 | 8.33 | -3.92% | 2.39 | 2.77% |
| 2026-03-02 | 8.80 | 8.88 | 8.61 | 8.67 | +0.23% | 3.01 | 3.39% |
| 2026-02-27 | 8.70 | 8.72 | 8.60 | 8.65 | -0.57% | 1.46 | 1.66% |
| 2026-02-26 | 8.74 | 8.75 | 8.67 | 8.70 | -0.57% | 1.12 | 1.27% |
| 2026-02-25 | 8.68 | 8.75 | 8.66 | 8.75 | +0.69% | 1.50 | 1.69% |
| 2026-02-24 | 8.67 | 8.82 | 8.60 | 8.69 | +1.16% | 1.60 | 1.81% |