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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.46 | 8.68 | 8.45 | 8.59 | +1.30% | 1.34 | 1.53% |
| 2026-02-12 | 8.49 | 8.59 | 8.42 | 8.48 | -0.35% | 1.05 | 1.21% |
| 2026-02-11 | 8.60 | 8.61 | 8.50 | 8.51 | -0.82% | 1.09 | 1.25% |
| 2026-02-10 | 8.54 | 8.72 | 8.52 | 8.58 | +0.47% | 1.72 | 1.96% |
| 2026-02-09 | 8.44 | 8.54 | 8.44 | 8.54 | +1.43% | 1.20 | 1.39% |
| 2026-02-06 | 8.41 | 8.49 | 8.39 | 8.42 | -0.35% | 0.94 | 1.10% |
| 2026-02-05 | 8.35 | 8.52 | 8.35 | 8.45 | +0.72% | 1.53 | 1.78% |
| 2026-02-04 | 8.33 | 8.44 | 8.31 | 8.39 | +0.72% | 1.42 | 1.66% |
| 2026-02-03 | 8.25 | 8.34 | 8.20 | 8.33 | +1.71% | 0.98 | 1.16% |
| 2026-02-02 | 8.28 | 8.44 | 8.19 | 8.19 | -1.92% | 1.38 | 1.63% |
| 2026-01-30 | 8.40 | 8.44 | 8.26 | 8.35 | +0.72% | 1.35 | 1.59% |
| 2026-01-29 | 8.28 | 8.36 | 8.25 | 8.29 | -0.36% | 1.01 | 1.20% |
| 2026-01-28 | 8.39 | 8.44 | 8.31 | 8.32 | -1.07% | 1.28 | 1.51% |
| 2026-01-27 | 8.26 | 8.44 | 8.26 | 8.41 | +1.82% | 2.04 | 2.40% |
| 2026-01-26 | 8.33 | 8.35 | 8.23 | 8.26 | -1.08% | 1.14 | 1.36% |
| 2026-01-23 | 8.30 | 8.38 | 8.30 | 8.35 | +0.72% | 1.22 | 1.44% |
| 2026-01-22 | 8.20 | 8.35 | 8.19 | 8.29 | +0.97% | 1.09 | 1.30% |
| 2026-01-21 | 8.17 | 8.22 | 8.16 | 8.21 | +0.12% | 0.66 | 0.80% |
| 2026-01-20 | 8.22 | 8.27 | 8.15 | 8.20 | -0.24% | 0.86 | 1.03% |
| 2026-01-19 | 8.15 | 8.27 | 8.10 | 8.22 | +0.98% | 0.82 | 0.98% |