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 |
|---|
| 2026-02-03 | 8.25 | 8.33 | 0.14 | 1.71% | 8.20 | 8.34 | 117702 | 9751.09 | 1.16% | 0.00 |
| 2026-02-02 | 8.28 | 8.19 | -0.16 | -1.92% | 8.19 | 8.44 | 165993 | 13821.33 | 1.63% | 0.00 |
| 2026-01-30 | 8.40 | 8.35 | 0.06 | 0.72% | 8.26 | 8.44 | 161300 | 13465.28 | 1.59% | 15.00 |
| 2026-01-29 | 8.28 | 8.29 | -0.03 | -0.36% | 8.25 | 8.36 | 121911 | 10128.95 | 1.20% | 0.00 |
| 2026-01-28 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.44 | 153092 | 12800.64 | 1.51% | 1.00 |
| 2026-01-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.26 | 8.44 | 244132 | 20437.30 | 2.40% | 0.00 |
| 2026-01-26 | 8.33 | 8.26 | -0.09 | -1.08% | 8.23 | 8.35 | 138168 | 11434.10 | 1.36% | 0.00 |
| 2026-01-23 | 8.30 | 8.35 | 0.06 | 0.72% | 8.30 | 8.38 | 145938 | 12172.60 | 1.44% | 0.00 |
| 2026-01-22 | 8.20 | 8.29 | 0.08 | 0.97% | 8.19 | 8.35 | 132014 | 10936.47 | 1.30% | 0.00 |
| 2026-01-21 | 8.17 | 8.21 | 0.01 | 0.12% | 8.16 | 8.22 | 80964 | 6635.17 | 0.80% | 0.00 |
| 2026-01-20 | 8.22 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 104669 | 8580.81 | 1.03% | 0.00 |
| 2026-01-19 | 8.15 | 8.22 | 0.08 | 0.98% | 8.10 | 8.27 | 99448 | 8154.97 | 0.98% | 0.00 |
| 2026-01-16 | 8.18 | 8.14 | -0.03 | -0.37% | 8.13 | 8.20 | 109204 | 8906.43 | 1.07% | 0.00 |
| 2026-01-15 | 8.16 | 8.17 | -0.03 | -0.37% | 8.15 | 8.21 | 114716 | 9385.43 | 1.13% | 0.00 |
| 2026-01-14 | 8.26 | 8.20 | -0.04 | -0.49% | 8.14 | 8.32 | 190586 | 15728.63 | 1.87% | 6.00 |
| 2026-01-13 | 8.39 | 8.24 | -0.15 | -1.79% | 8.21 | 8.40 | 182885 | 15131.92 | 1.80% | 5.00 |
| 2026-01-12 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.42 | 216039 | 18081.62 | 2.12% | 0.00 |
| 2026-01-09 | 8.32 | 8.33 | 0.05 | 0.60% | 8.24 | 8.48 | 240604 | 20067.38 | 2.37% | 0.00 |
| 2026-01-08 | 8.08 | 8.28 | 0.18 | 2.22% | 8.07 | 8.33 | 233674 | 19259.45 | 2.30% | 0.00 |
| 2026-01-07 | 8.19 | 8.10 | -0.11 | -1.34% | 8.08 | 8.22 | 142636 | 11615.01 | 1.40% | 6.00 |
| 2026-01-06 | 8.16 | 8.21 | 0.02 | 0.24% | 8.13 | 8.21 | 144813 | 11838.71 | 1.42% | 23.00 |
| 2026-01-05 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.22 | 168102 | 13678.61 | 1.65% | 9.00 |
| 2025-12-31 | 8.03 | 8.07 | 0.03 | 0.37% | 7.92 | 8.09 | 123133 | 9856.41 | 1.21% | 0.00 |
| 2025-12-30 | 8.02 | 8.04 | 0.02 | 0.25% | 8.00 | 8.08 | 86011 | 6920.17 | 0.85% | 0.00 |
| 2025-12-29 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.08 | 72148 | 5804.14 | 0.71% | 0.00 |
| 2025-12-26 | 8.09 | 8.06 | -0.03 | -0.37% | 7.99 | 8.10 | 104019 | 8373.77 | 1.02% | 0.00 |
| 2025-12-25 | 8.03 | 8.09 | 0.04 | 0.50% | 8.03 | 8.11 | 76845 | 6215.39 | 0.76% | 100.00 |
| 2025-12-24 | 8.02 | 8.05 | 0.06 | 0.75% | 7.98 | 8.06 | 60005 | 4820.02 | 0.59% | 0.00 |
| 2025-12-23 | 8.01 | 7.99 | -0.05 | -0.62% | 7.97 | 8.04 | 75987 | 6077.49 | 0.75% | 0.00 |
| 2025-12-22 | 8.05 | 8.04 | 0.00 | 0.00% | 8.00 | 8.07 | 73042 | 5871.92 | 0.72% | 0.00 |
| 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 |
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
