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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.18 | 8.20 | 8.13 | 8.14 | -0.37% | 0.89 | 1.07% |
| 2026-01-15 | 8.16 | 8.21 | 8.15 | 8.17 | -0.37% | 0.94 | 1.13% |
| 2026-01-14 | 8.26 | 8.32 | 8.14 | 8.20 | -0.49% | 1.57 | 1.87% |
| 2026-01-13 | 8.39 | 8.40 | 8.21 | 8.24 | -1.79% | 1.51 | 1.80% |
| 2026-01-12 | 8.31 | 8.42 | 8.28 | 8.39 | +0.72% | 1.81 | 2.12% |
| 2026-01-09 | 8.32 | 8.48 | 8.24 | 8.33 | +0.60% | 2.01 | 2.37% |
| 2026-01-08 | 8.08 | 8.33 | 8.07 | 8.28 | +2.22% | 1.93 | 2.30% |
| 2026-01-07 | 8.19 | 8.22 | 8.08 | 8.10 | -1.34% | 1.16 | 1.40% |
| 2026-01-06 | 8.16 | 8.21 | 8.13 | 8.21 | +0.24% | 1.18 | 1.42% |
| 2026-01-05 | 8.09 | 8.22 | 8.06 | 8.19 | +1.49% | 1.37 | 1.65% |
| 2025-12-31 | 8.03 | 8.09 | 7.92 | 8.07 | +0.37% | 0.99 | 1.21% |
| 2025-12-30 | 8.02 | 8.08 | 8.00 | 8.04 | +0.25% | 0.69 | 0.85% |
| 2025-12-29 | 8.07 | 8.08 | 8.01 | 8.02 | -0.50% | 0.58 | 0.71% |
| 2025-12-26 | 8.09 | 8.10 | 7.99 | 8.06 | -0.37% | 0.84 | 1.02% |
| 2025-12-25 | 8.03 | 8.11 | 8.03 | 8.09 | +0.50% | 0.62 | 0.76% |
| 2025-12-24 | 8.02 | 8.06 | 7.98 | 8.05 | +0.75% | 0.48 | 0.59% |
| 2025-12-23 | 8.01 | 8.04 | 7.97 | 7.99 | -0.62% | 0.61 | 0.75% |
| 2025-12-22 | 8.05 | 8.07 | 8.00 | 8.04 | 0.00% | 0.59 | 0.72% |
| 2025-12-19 | 7.94 | 8.07 | 7.93 | 8.04 | +1.13% | 0.68 | 0.83% |
| 2025-12-18 | 7.86 | 8.01 | 7.83 | 7.95 | +0.63% | 0.79 | 0.97% |