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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.51 | 9.04 | 8.50 | 8.89 | +4.10% | 5.71 | 6.36% |
| 2025-11-18 | 8.62 | 8.66 | 8.46 | 8.54 | -1.95% | 2.48 | 2.87% |
| 2025-11-17 | 8.69 | 8.94 | 8.66 | 8.71 | +3.08% | 4.29 | 4.80% |
| 2025-11-14 | 8.36 | 8.64 | 8.35 | 8.45 | +0.72% | 2.05 | 2.38% |
| 2025-11-13 | 8.32 | 8.39 | 8.32 | 8.39 | +0.72% | 1.12 | 1.32% |
| 2025-11-12 | 8.36 | 8.38 | 8.29 | 8.33 | -0.48% | 1.05 | 1.24% |
| 2025-11-11 | 8.35 | 8.41 | 8.32 | 8.37 | +0.36% | 0.95 | 1.12% |
| 2025-11-10 | 8.31 | 8.35 | 8.28 | 8.34 | +0.36% | 0.85 | 1.01% |
| 2025-11-07 | 8.32 | 8.34 | 8.29 | 8.31 | -0.24% | 0.82 | 0.97% |
| 2025-11-06 | 8.36 | 8.38 | 8.32 | 8.33 | -0.48% | 0.96 | 1.14% |
| 2025-11-05 | 8.31 | 8.40 | 8.30 | 8.37 | +0.12% | 0.92 | 1.08% |
| 2025-11-04 | 8.40 | 8.47 | 8.33 | 8.36 | -0.59% | 0.95 | 1.12% |
| 2025-11-03 | 8.34 | 8.41 | 8.32 | 8.41 | +0.96% | 0.91 | 1.07% |
| 2025-10-31 | 8.28 | 8.35 | 8.27 | 8.33 | +0.60% | 0.91 | 1.07% |
| 2025-10-30 | 8.41 | 8.43 | 8.28 | 8.28 | -2.01% | 1.50 | 1.77% |
| 2025-10-29 | 8.50 | 8.54 | 8.41 | 8.45 | -2.09% | 1.95 | 2.27% |
| 2025-10-28 | 8.38 | 8.67 | 8.36 | 8.63 | +2.86% | 2.40 | 2.76% |
| 2025-10-27 | 8.40 | 8.45 | 8.32 | 8.39 | 0.00% | 1.35 | 1.59% |
| 2025-10-24 | 8.35 | 8.47 | 8.33 | 8.39 | +0.60% | 1.43 | 1.68% |
| 2025-10-23 | 8.30 | 8.42 | 8.26 | 8.34 | +0.12% | 1.27 | 1.50% |