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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.57 | 8.57 | 8.40 | 8.48 | -1.05% | 1.86 | 2.16% |
| 2025-09-15 | 8.72 | 8.76 | 8.55 | 8.57 | -2.17% | 1.79 | 2.05% |
| 2025-09-12 | 8.81 | 8.87 | 8.70 | 8.76 | -0.45% | 1.91 | 2.14% |
| 2025-09-11 | 8.72 | 8.94 | 8.68 | 8.80 | +0.11% | 2.50 | 2.80% |
| 2025-09-10 | 8.50 | 8.90 | 8.47 | 8.79 | +3.29% | 3.22 | 3.63% |
| 2025-09-09 | 8.51 | 8.61 | 8.45 | 8.51 | -1.05% | 1.58 | 1.83% |
| 2025-09-08 | 8.23 | 8.70 | 8.23 | 8.60 | +4.12% | 3.07 | 3.56% |
| 2025-09-05 | 8.17 | 8.26 | 8.12 | 8.26 | +0.98% | 1.48 | 1.78% |
| 2025-09-04 | 8.39 | 8.42 | 8.08 | 8.18 | -2.39% | 2.31 | 2.76% |
| 2025-09-03 | 8.77 | 8.77 | 8.34 | 8.38 | -4.45% | 2.88 | 3.32% |
| 2025-09-02 | 8.93 | 8.93 | 8.68 | 8.77 | -1.79% | 2.91 | 3.27% |
| 2025-09-01 | 8.95 | 8.98 | 8.87 | 8.93 | -0.89% | 2.25 | 2.49% |
| 2025-08-29 | 8.94 | 9.02 | 8.90 | 9.01 | +0.45% | 2.90 | 3.19% |
| 2025-08-28 | 8.92 | 8.99 | 8.80 | 8.97 | +2.51% | 3.72 | 4.11% |
| 2025-08-27 | 8.96 | 8.98 | 8.74 | 8.75 | -2.45% | 3.39 | 3.76% |
| 2025-08-26 | 8.98 | 9.06 | 8.91 | 8.97 | -0.44% | 2.68 | 2.95% |
| 2025-08-25 | 8.92 | 9.02 | 8.87 | 9.01 | +0.67% | 3.46 | 3.81% |
| 2025-08-22 | 8.92 | 8.98 | 8.91 | 8.95 | +0.11% | 2.32 | 2.61% |
| 2025-08-21 | 8.94 | 9.02 | 8.89 | 8.94 | -0.33% | 2.46 | 2.76% |
| 2025-08-20 | 8.89 | 9.04 | 8.83 | 8.97 | +0.67% | 2.83 | 3.18% |