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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.88 | 7.92 | 7.74 | 7.90 | 0.00% | 0.93 | 1.17% |
| 2025-12-16 | 8.10 | 8.11 | 7.88 | 7.90 | -2.47% | 1.34 | 1.66% |
| 2025-12-15 | 8.12 | 8.17 | 8.07 | 8.10 | -0.61% | 0.80 | 0.97% |
| 2025-12-12 | 8.10 | 8.19 | 8.09 | 8.15 | +0.62% | 0.76 | 0.91% |
| 2025-12-11 | 8.24 | 8.25 | 8.09 | 8.10 | -1.82% | 1.10 | 1.33% |
| 2025-12-10 | 8.29 | 8.32 | 8.18 | 8.25 | -0.96% | 0.99 | 1.18% |
| 2025-12-09 | 8.33 | 8.44 | 8.31 | 8.33 | +0.36% | 1.14 | 1.34% |
| 2025-12-08 | 8.27 | 8.39 | 8.26 | 8.30 | +0.24% | 1.11 | 1.31% |
| 2025-12-05 | 8.17 | 8.28 | 8.16 | 8.28 | +1.35% | 1.00 | 1.19% |
| 2025-12-04 | 8.28 | 8.31 | 8.17 | 8.17 | -1.68% | 1.49 | 1.79% |
| 2025-12-03 | 8.46 | 8.48 | 8.31 | 8.31 | -2.00% | 1.91 | 2.24% |
| 2025-12-02 | 8.50 | 8.58 | 8.47 | 8.48 | -0.47% | 1.42 | 1.63% |
| 2025-12-01 | 8.63 | 8.63 | 8.51 | 8.52 | -1.27% | 2.07 | 2.37% |
| 2025-11-28 | 8.58 | 8.69 | 8.56 | 8.63 | +0.58% | 1.69 | 1.93% |
| 2025-11-27 | 8.68 | 8.74 | 8.57 | 8.58 | -0.58% | 1.99 | 2.26% |
| 2025-11-26 | 8.94 | 8.95 | 8.62 | 8.63 | -4.22% | 3.82 | 4.30% |
| 2025-11-25 | 9.01 | 9.14 | 8.92 | 9.01 | -1.96% | 4.43 | 4.84% |
| 2025-11-24 | 8.78 | 9.26 | 8.68 | 9.19 | +4.67% | 6.28 | 6.82% |
| 2025-11-21 | 8.74 | 9.14 | 8.58 | 8.78 | -0.68% | 5.68 | 6.28% |
| 2025-11-20 | 8.79 | 8.88 | 8.67 | 8.84 | -0.56% | 2.90 | 3.25% |