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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.15 | 8.48 | 8.13 | 8.33 | +2.08% | 1.91 | 2.26% |
| 2025-10-21 | 8.08 | 8.19 | 8.07 | 8.16 | +0.87% | 0.89 | 1.07% |
| 2025-10-20 | 8.08 | 8.10 | 8.05 | 8.09 | +0.50% | 0.66 | 0.81% |
| 2025-10-17 | 8.13 | 8.17 | 8.03 | 8.05 | -0.98% | 0.99 | 1.21% |
| 2025-10-16 | 8.19 | 8.23 | 8.11 | 8.13 | -0.85% | 0.93 | 1.12% |
| 2025-10-15 | 8.23 | 8.25 | 8.14 | 8.20 | -0.49% | 1.00 | 1.21% |
| 2025-10-14 | 8.30 | 8.39 | 8.22 | 8.24 | -1.20% | 1.38 | 1.63% |
| 2025-10-13 | 8.02 | 8.43 | 8.00 | 8.34 | +0.85% | 1.56 | 1.86% |
| 2025-10-10 | 8.16 | 8.37 | 8.16 | 8.27 | +1.10% | 1.42 | 1.69% |
| 2025-10-09 | 8.20 | 8.22 | 8.14 | 8.18 | -0.24% | 1.00 | 1.21% |
| 2025-09-30 | 8.20 | 8.27 | 8.19 | 8.20 | +0.12% | 0.79 | 0.94% |
| 2025-09-29 | 8.23 | 8.23 | 8.13 | 8.19 | -0.49% | 0.95 | 1.14% |
| 2025-09-26 | 8.30 | 8.34 | 8.23 | 8.23 | -0.84% | 1.05 | 1.24% |
| 2025-09-25 | 8.45 | 8.45 | 8.29 | 8.30 | -2.01% | 1.48 | 1.75% |
| 2025-09-24 | 8.45 | 8.55 | 8.42 | 8.47 | -0.24% | 1.19 | 1.38% |
| 2025-09-23 | 8.58 | 8.59 | 8.21 | 8.49 | +0.24% | 1.69 | 1.98% |
| 2025-09-22 | 8.33 | 8.53 | 8.27 | 8.47 | +1.56% | 1.55 | 1.81% |
| 2025-09-19 | 8.38 | 8.46 | 8.31 | 8.34 | -0.48% | 1.22 | 1.44% |
| 2025-09-18 | 8.52 | 8.58 | 8.36 | 8.38 | -2.56% | 2.28 | 2.65% |
| 2025-09-17 | 8.70 | 8.82 | 8.59 | 8.60 | +1.42% | 2.60 | 2.94% |