ST应急(300527)股票行情
ST应急(300527)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 7.94 | 8.04 | 0.09 | 1.13% | 7.93 | 8.07 | 84194 | 6754.34 | 0.83% | 0.00 |
| 2025-12-18 | 7.86 | 7.95 | 0.05 | 0.63% | 7.83 | 8.01 | 98620 | 7851.00 | 0.97% | 0.00 |
| 2025-12-17 | 7.88 | 7.90 | 0.00 | 0.00% | 7.74 | 7.92 | 119396 | 9340.57 | 1.17% | 2.00 |
| 2025-12-16 | 8.10 | 7.90 | -0.20 | -2.47% | 7.88 | 8.11 | 168384 | 13413.13 | 1.66% | 0.00 |
| 2025-12-15 | 8.12 | 8.10 | -0.05 | -0.61% | 8.07 | 8.17 | 98200 | 7960.08 | 0.97% | 0.00 |
| 2025-12-12 | 8.10 | 8.15 | 0.05 | 0.62% | 8.09 | 8.19 | 92705 | 7550.16 | 0.91% | 9.00 |
| 2025-12-11 | 8.24 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 134872 | 11013.35 | 1.33% | 0.43 |
| 2025-12-10 | 8.29 | 8.25 | -0.08 | -0.96% | 8.18 | 8.32 | 120211 | 9909.02 | 1.18% | 0.00 |
| 2025-12-09 | 8.33 | 8.33 | 0.03 | 0.36% | 8.31 | 8.44 | 136031 | 11365.50 | 1.34% | 0.00 |
| 2025-12-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.26 | 8.39 | 133301 | 11107.26 | 1.31% | 3.00 |
| 2025-12-05 | 8.17 | 8.28 | 0.11 | 1.35% | 8.16 | 8.28 | 121417 | 10005.43 | 1.19% | 21.00 |
| 2025-12-04 | 8.28 | 8.17 | -0.14 | -1.68% | 8.17 | 8.31 | 181721 | 14948.92 | 1.79% | 100.00 |
| 2025-12-03 | 8.46 | 8.31 | -0.17 | -2.00% | 8.31 | 8.48 | 228114 | 19078.36 | 2.24% | 0.00 |
| 2025-12-02 | 8.50 | 8.48 | -0.04 | -0.47% | 8.47 | 8.58 | 166070 | 14155.59 | 1.63% | 12.00 |
| 2025-12-01 | 8.63 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 241108 | 20650.06 | 2.37% | 0.00 |
| 2025-11-28 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.69 | 196251 | 16902.33 | 1.93% | 0.00 |
| 2025-11-27 | 8.68 | 8.58 | -0.05 | -0.58% | 8.57 | 8.74 | 229764 | 19902.31 | 2.26% | 0.00 |
| 2025-11-26 | 8.94 | 8.63 | -0.38 | -4.22% | 8.62 | 8.95 | 437031 | 38204.16 | 4.30% | 13.00 |
| 2025-11-25 | 9.01 | 9.01 | -0.18 | -1.96% | 8.92 | 9.14 | 492053 | 44331.27 | 4.84% | 0.00 |
| 2025-11-24 | 8.78 | 9.19 | 0.41 | 4.67% | 8.68 | 9.26 | 693853 | 62788.31 | 6.82% | 55.00 |
| 2025-11-21 | 8.74 | 8.78 | -0.06 | -0.68% | 8.58 | 9.14 | 638797 | 56810.68 | 6.28% | 10.00 |
| 2025-11-20 | 8.79 | 8.84 | -0.05 | -0.56% | 8.67 | 8.88 | 330710 | 29004.89 | 3.25% | 74.00 |
| 2025-11-19 | 8.51 | 8.89 | 0.35 | 4.10% | 8.50 | 9.04 | 646489 | 57142.39 | 6.36% | 8.00 |
| 2025-11-18 | 8.62 | 8.54 | -0.17 | -1.95% | 8.46 | 8.66 | 291687 | 24849.95 | 2.87% | 64.00 |
| 2025-11-17 | 8.69 | 8.71 | 0.26 | 3.08% | 8.66 | 8.94 | 488130 | 42880.91 | 4.80% | 1.00 |
| 2025-11-14 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.64 | 241554 | 20524.46 | 2.38% | 35.00 |
| 2025-11-13 | 8.32 | 8.39 | 0.06 | 0.72% | 8.32 | 8.39 | 134134 | 11225.27 | 1.32% | 1.00 |
| 2025-11-12 | 8.36 | 8.33 | -0.04 | -0.48% | 8.29 | 8.38 | 125945 | 10491.09 | 1.24% | 0.00 |
| 2025-11-11 | 8.35 | 8.37 | 0.03 | 0.36% | 8.32 | 8.41 | 113716 | 9515.27 | 1.12% | 4.00 |
| 2025-11-10 | 8.31 | 8.34 | 0.03 | 0.36% | 8.28 | 8.35 | 102469 | 8521.24 | 1.01% | 11.00 |
| 2025-11-07 | 8.32 | 8.31 | -0.02 | -0.24% | 8.29 | 8.34 | 98988 | 8232.49 | 0.97% | 1.00 |
| 2025-11-06 | 8.36 | 8.33 | -0.04 | -0.48% | 8.32 | 8.38 | 115540 | 9640.39 | 1.14% | 68.00 |
| 2025-11-05 | 8.31 | 8.37 | 0.01 | 0.12% | 8.30 | 8.40 | 110095 | 9203.45 | 1.08% | 3.00 |
| 2025-11-04 | 8.40 | 8.36 | -0.05 | -0.59% | 8.33 | 8.47 | 113818 | 9540.67 | 1.12% | 0.00 |
| 2025-11-03 | 8.34 | 8.41 | 0.08 | 0.96% | 8.32 | 8.41 | 108374 | 9069.92 | 1.07% | 0.00 |
| 2025-10-31 | 8.28 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 108985 | 9067.28 | 1.07% | 3.00 |
| 2025-10-30 | 8.41 | 8.28 | -0.17 | -2.01% | 8.28 | 8.43 | 179942 | 15002.40 | 1.77% | 10.00 |
| 2025-10-29 | 8.50 | 8.45 | -0.18 | -2.09% | 8.41 | 8.54 | 231268 | 19546.94 | 2.27% | 0.00 |
| 2025-10-28 | 8.38 | 8.63 | 0.24 | 2.86% | 8.36 | 8.67 | 281117 | 24028.88 | 2.76% | 39.00 |
| 2025-10-27 | 8.40 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 161354 | 13526.51 | 1.59% | 0.00 |
| 2025-10-24 | 8.35 | 8.39 | 0.05 | 0.60% | 8.33 | 8.47 | 170588 | 14331.51 | 1.68% | 0.00 |
| 2025-10-23 | 8.30 | 8.34 | 0.01 | 0.12% | 8.26 | 8.42 | 152074 | 12678.61 | 1.50% | 0.00 |
| 2025-10-22 | 8.15 | 8.33 | 0.17 | 2.08% | 8.13 | 8.48 | 229872 | 19129.74 | 2.26% | 0.00 |
| 2025-10-21 | 8.08 | 8.16 | 0.07 | 0.87% | 8.07 | 8.19 | 109111 | 8884.85 | 1.07% | 0.00 |
| 2025-10-20 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.10 | 81957 | 6620.94 | 0.81% | 0.00 |
| 2025-10-17 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 122789 | 9932.23 | 1.21% | 8.00 |
| 2025-10-16 | 8.19 | 8.13 | -0.07 | -0.85% | 8.11 | 8.23 | 113781 | 9290.25 | 1.12% | 2.00 |
| 2025-10-15 | 8.23 | 8.20 | -0.04 | -0.49% | 8.14 | 8.25 | 122565 | 10038.25 | 1.21% | 173.00 |
| 2025-10-14 | 8.30 | 8.24 | -0.10 | -1.20% | 8.22 | 8.39 | 166014 | 13783.71 | 1.63% | 0.00 |
| 2025-10-13 | 8.02 | 8.34 | 0.07 | 0.85% | 8.00 | 8.43 | 188731 | 15603.76 | 1.86% | 0.00 |
| 2025-10-10 | 8.16 | 8.27 | 0.09 | 1.10% | 8.16 | 8.37 | 172009 | 14227.54 | 1.69% | 0.00 |
| 2025-10-09 | 8.20 | 8.18 | -0.02 | -0.24% | 8.14 | 8.22 | 122818 | 10039.31 | 1.21% | 1.00 |
| 2025-09-30 | 8.20 | 8.20 | 0.01 | 0.12% | 8.19 | 8.27 | 95710 | 7866.79 | 0.94% | 34.00 |
| 2025-09-29 | 8.23 | 8.19 | -0.04 | -0.49% | 8.13 | 8.23 | 115884 | 9480.52 | 1.14% | 0.00 |
| 2025-09-26 | 8.30 | 8.23 | -0.07 | -0.84% | 8.23 | 8.34 | 126196 | 10459.67 | 1.24% | 6.00 |
| 2025-09-25 | 8.45 | 8.30 | -0.17 | -2.01% | 8.29 | 8.45 | 177873 | 14835.78 | 1.75% | 9.00 |
| 2025-09-24 | 8.45 | 8.47 | -0.02 | -0.24% | 8.42 | 8.55 | 140072 | 11862.16 | 1.38% | 20.00 |
| 2025-09-23 | 8.58 | 8.49 | 0.02 | 0.24% | 8.21 | 8.59 | 201644 | 16883.78 | 1.98% | 45.00 |
| 2025-09-22 | 8.33 | 8.47 | 0.13 | 1.56% | 8.27 | 8.53 | 184478 | 15533.65 | 1.81% | 1.00 |
| 2025-09-19 | 8.38 | 8.34 | -0.04 | -0.48% | 8.31 | 8.46 | 145976 | 12222.32 | 1.44% | 29.00 |
| 2025-09-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.36 | 8.58 | 269580 | 22849.23 | 2.65% | 2.00 |
| 2025-09-17 | 8.70 | 8.60 | 0.12 | 1.42% | 8.59 | 8.82 | 298833 | 26009.73 | 2.94% | 0.00 |
| 2025-09-16 | 8.57 | 8.48 | -0.09 | -1.05% | 8.40 | 8.57 | 219754 | 18604.06 | 2.16% | 199.00 |
| 2025-09-15 | 8.72 | 8.57 | -0.19 | -2.17% | 8.55 | 8.76 | 208209 | 17941.01 | 2.05% | 0.00 |
| 2025-09-12 | 8.81 | 8.76 | -0.04 | -0.45% | 8.70 | 8.87 | 217922 | 19128.14 | 2.14% | 3.00 |
| 2025-09-11 | 8.72 | 8.80 | 0.01 | 0.11% | 8.68 | 8.94 | 284476 | 25048.00 | 2.80% | 8.00 |
| 2025-09-10 | 8.50 | 8.79 | 0.28 | 3.29% | 8.47 | 8.90 | 369080 | 32243.41 | 3.63% | 7.00 |
| 2025-09-09 | 8.51 | 8.51 | -0.09 | -1.05% | 8.45 | 8.61 | 185927 | 15836.23 | 1.83% | 1.00 |
| 2025-09-08 | 8.23 | 8.60 | 0.34 | 4.12% | 8.23 | 8.70 | 361700 | 30740.97 | 3.56% | 2.00 |
| 2025-09-05 | 8.17 | 8.26 | 0.08 | 0.98% | 8.12 | 8.26 | 180769 | 14833.51 | 1.78% | 0.00 |
| 2025-09-04 | 8.39 | 8.18 | -0.20 | -2.39% | 8.08 | 8.42 | 279623 | 23135.63 | 2.76% | 0.00 |
| 2025-09-03 | 8.77 | 8.38 | -0.39 | -4.45% | 8.34 | 8.77 | 336537 | 28808.70 | 3.32% | 0.00 |
| 2025-09-02 | 8.93 | 8.77 | -0.16 | -1.79% | 8.68 | 8.93 | 331816 | 29107.96 | 3.27% | 157.00 |
| 2025-09-01 | 8.95 | 8.93 | -0.08 | -0.89% | 8.87 | 8.98 | 252210 | 22482.39 | 2.49% | 0.00 |
| 2025-08-29 | 8.94 | 9.01 | 0.04 | 0.45% | 8.90 | 9.02 | 323844 | 29040.99 | 3.19% | 88.00 |
| 2025-08-28 | 8.92 | 8.97 | 0.22 | 2.51% | 8.80 | 8.99 | 417181 | 37194.20 | 4.11% | 13.00 |
| 2025-08-27 | 8.96 | 8.75 | -0.22 | -2.45% | 8.74 | 8.98 | 381263 | 33857.46 | 3.76% | 0.00 |
| 2025-08-26 | 8.98 | 8.97 | -0.04 | -0.44% | 8.91 | 9.06 | 298792 | 26837.06 | 2.95% | 68.00 |
| 2025-08-25 | 8.92 | 9.01 | 0.06 | 0.67% | 8.87 | 9.02 | 386069 | 34578.08 | 3.88% | 15.00 |
| 2025-08-22 | 8.92 | 8.95 | 0.01 | 0.11% | 8.91 | 8.98 | 259485 | 23194.21 | 2.61% | 21.00 |
深证大盘股票行情在线 K线走势图
ST应急(300527)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
