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 |
|---|
| 2025-08-01 | 10.01 | 10.01 | -2.50 | -19.98% | 10.01 | 10.01 | 144552 | 14469.65 | 1.46% | 30.00 |
| 2025-07-30 | 11.93 | 12.51 | 0.59 | 4.95% | 11.62 | 12.88 | 1364796 | 167515.88 | 13.83% | 34.00 |
| 2025-07-29 | 11.80 | 11.92 | 0.47 | 4.10% | 11.72 | 12.44 | 1073308 | 129483.63 | 10.88% | 50.00 |
| 2025-07-28 | 11.31 | 11.45 | 0.14 | 1.24% | 11.28 | 11.61 | 533587 | 61209.84 | 5.41% | 42.08 |
| 2025-07-25 | 11.50 | 11.31 | -0.19 | -1.65% | 11.20 | 11.60 | 494347 | 56075.09 | 5.01% | 9.00 |
| 2025-07-24 | 11.30 | 11.50 | 0.15 | 1.32% | 11.24 | 11.55 | 615463 | 70002.35 | 6.24% | 31.00 |
| 2025-07-23 | 11.88 | 11.35 | -0.87 | -7.12% | 11.33 | 12.06 | 921221 | 107108.15 | 9.33% | 13.00 |
| 2025-07-22 | 10.99 | 12.22 | 1.15 | 10.39% | 10.91 | 12.74 | 1396758 | 165148.66 | 14.15% | 5.00 |
| 2025-07-21 | 11.14 | 11.07 | -0.07 | -0.63% | 11.03 | 11.26 | 521037 | 58001.84 | 5.28% | 20.00 |
| 2025-07-18 | 11.21 | 11.14 | -0.11 | -0.98% | 11.00 | 11.37 | 602926 | 67410.53 | 6.11% | 30.00 |
| 2025-07-17 | 11.56 | 11.25 | -0.09 | -0.79% | 11.00 | 11.56 | 781170 | 87302.32 | 7.92% | 41.00 |
| 2025-07-16 | 10.81 | 11.34 | 0.45 | 4.13% | 10.52 | 11.70 | 947899 | 106577.83 | 9.60% | 65.00 |
| 2025-07-15 | 11.20 | 10.89 | -0.52 | -4.56% | 10.74 | 11.44 | 692965 | 76152.65 | 7.02% | 0.00 |
| 2025-07-14 | 10.95 | 11.41 | 0.06 | 0.53% | 10.88 | 11.90 | 894610 | 102246.00 | 9.06% | 17.00 |
| 2025-07-11 | 10.93 | 11.35 | 0.25 | 2.25% | 10.78 | 11.74 | 1020706 | 116211.27 | 10.34% | 52.00 |
| 2025-07-10 | 10.86 | 11.10 | 0.17 | 1.56% | 10.56 | 11.28 | 855423 | 93798.55 | 8.67% | 11.00 |
| 2025-07-09 | 11.17 | 10.93 | -0.24 | -2.15% | 10.81 | 11.50 | 942948 | 104959.41 | 9.55% | 49.00 |
| 2025-07-08 | 11.46 | 11.17 | -0.63 | -5.34% | 11.10 | 11.58 | 1116625 | 125273.62 | 11.31% | 9.00 |
| 2025-07-07 | 10.64 | 11.80 | 1.28 | 12.17% | 10.39 | 12.14 | 1697689 | 192277.48 | 17.20% | 30.00 |
| 2025-07-04 | 11.14 | 10.52 | -0.58 | -5.23% | 10.39 | 11.21 | 1101002 | 117508.95 | 11.16% | 115.00 |
| 2025-07-03 | 11.61 | 11.10 | -1.30 | -10.48% | 10.98 | 12.15 | 1631205 | 186731.64 | 16.53% | 54.00 |
| 2025-07-02 | 11.97 | 12.40 | 1.44 | 13.14% | 11.36 | 13.15 | 2298834 | 279790.53 | 23.29% | 42.00 |
| 2025-07-01 | 9.10 | 10.96 | 1.83 | 20.04% | 8.95 | 10.96 | 1507355 | 155359.97 | 15.27% | 0.00 |
| 2025-06-30 | 8.78 | 9.13 | 0.38 | 4.34% | 8.78 | 9.24 | 651144 | 59293.15 | 6.60% | 43.00 |
| 2025-06-27 | 8.76 | 8.75 | -0.13 | -1.46% | 8.75 | 9.08 | 570997 | 50630.70 | 5.79% | 0.00 |
| 2025-06-26 | 8.59 | 8.88 | 0.18 | 2.07% | 8.54 | 9.28 | 824149 | 74056.55 | 8.35% | 13.00 |
| 2025-06-25 | 8.43 | 8.70 | 0.24 | 2.84% | 8.38 | 8.89 | 730740 | 63341.42 | 7.40% | 20.00 |
| 2025-06-24 | 8.46 | 8.46 | -0.44 | -4.94% | 8.06 | 8.57 | 718188 | 59995.28 | 7.28% | 21.00 |
| 2025-06-23 | 9.03 | 8.90 | -0.13 | -1.44% | 8.76 | 9.31 | 724272 | 65296.86 | 7.34% | 150.00 |
| 2025-06-20 | 8.70 | 9.03 | 0.15 | 1.69% | 8.54 | 9.40 | 918890 | 83244.73 | 9.31% | 15.00 |
| 2025-06-19 | 8.36 | 8.88 | 0.34 | 3.98% | 8.12 | 9.18 | 835088 | 71744.34 | 8.46% | 57.00 |
| 2025-06-18 | 8.25 | 8.54 | 0.23 | 2.77% | 8.24 | 8.74 | 650721 | 55317.70 | 6.59% | 0.00 |
| 2025-06-17 | 8.12 | 8.31 | 0.16 | 1.96% | 8.01 | 8.32 | 410665 | 33591.37 | 4.16% | 0.00 |
| 2025-06-16 | 8.19 | 8.15 | -0.11 | -1.33% | 8.01 | 8.22 | 426955 | 34675.43 | 4.33% | 0.00 |
| 2025-06-13 | 7.84 | 8.26 | 0.40 | 5.09% | 7.81 | 8.57 | 729563 | 60210.31 | 7.39% | 7.00 |
| 2025-06-12 | 7.71 | 7.86 | 0.13 | 1.68% | 7.65 | 7.97 | 200925 | 15680.15 | 2.04% | 0.00 |
| 2025-06-11 | 7.70 | 7.73 | 0.04 | 0.52% | 7.68 | 7.77 | 87379 | 6757.35 | 0.89% | 0.00 |
| 2025-06-10 | 7.80 | 7.69 | -0.14 | -1.79% | 7.60 | 7.87 | 147735 | 11429.10 | 1.50% | 0.00 |
| 2025-06-09 | 7.77 | 7.83 | 0.07 | 0.90% | 7.77 | 7.87 | 109144 | 8532.99 | 1.11% | 13.00 |
| 2025-06-06 | 7.78 | 7.76 | -0.02 | -0.26% | 7.73 | 7.88 | 109859 | 8574.55 | 1.11% | 0.00 |
| 2025-06-05 | 7.81 | 7.78 | -0.05 | -0.64% | 7.67 | 7.83 | 117527 | 9115.83 | 1.19% | 13.00 |
| 2025-06-04 | 7.80 | 7.83 | 0.00 | 0.00% | 7.77 | 7.85 | 100158 | 7838.64 | 1.01% | 0.00 |
| 2025-06-03 | 7.78 | 7.83 | 0.02 | 0.26% | 7.76 | 7.90 | 123128 | 9648.40 | 1.25% | 0.00 |
| 2025-05-30 | 7.88 | 7.81 | -0.06 | -0.76% | 7.73 | 7.89 | 138998 | 10830.71 | 1.41% | 0.00 |
| 2025-05-29 | 7.82 | 7.87 | 0.06 | 0.77% | 7.75 | 7.88 | 149383 | 11714.98 | 1.51% | 0.00 |
| 2025-05-28 | 7.74 | 7.81 | 0.05 | 0.64% | 7.72 | 7.86 | 153376 | 11954.07 | 1.55% | 0.00 |
| 2025-05-27 | 7.74 | 7.76 | 0.03 | 0.39% | 7.63 | 7.76 | 98748 | 7595.13 | 1.00% | 0.00 |
| 2025-05-26 | 7.64 | 7.73 | 0.07 | 0.91% | 7.60 | 7.76 | 95829 | 7382.48 | 0.97% | 0.00 |
| 2025-05-23 | 7.70 | 7.66 | -0.06 | -0.78% | 7.66 | 7.83 | 127785 | 9875.13 | 1.29% | 0.00 |
| 2025-05-22 | 7.82 | 7.72 | -0.12 | -1.53% | 7.72 | 7.91 | 146064 | 11397.04 | 1.48% | 0.00 |
| 2025-05-21 | 7.88 | 7.84 | -0.05 | -0.63% | 7.78 | 7.95 | 128167 | 10049.15 | 1.30% | 0.00 |
| 2025-05-20 | 7.85 | 7.89 | 0.00 | 0.00% | 7.79 | 8.04 | 166716 | 13178.54 | 1.69% | 0.00 |
| 2025-05-19 | 7.76 | 7.89 | 0.12 | 1.54% | 7.71 | 7.91 | 157867 | 12348.22 | 1.60% | 0.00 |
| 2025-05-16 | 7.87 | 7.77 | -0.05 | -0.64% | 7.76 | 8.05 | 239466 | 18917.49 | 2.43% | 20.00 |
| 2025-05-15 | 7.99 | 7.82 | -0.21 | -2.62% | 7.82 | 8.08 | 182627 | 14443.75 | 1.85% | 0.00 |
| 2025-05-14 | 8.14 | 8.03 | -0.10 | -1.23% | 7.99 | 8.19 | 231114 | 18596.01 | 2.34% | 0.00 |
| 2025-05-13 | 8.39 | 8.13 | -0.30 | -3.56% | 8.10 | 8.44 | 390921 | 32296.35 | 3.96% | 0.00 |
| 2025-05-12 | 7.94 | 8.43 | 0.42 | 5.24% | 7.82 | 8.74 | 623273 | 52372.38 | 6.32% | 8.00 |
| 2025-05-09 | 8.15 | 8.01 | -0.14 | -1.72% | 8.01 | 8.35 | 340986 | 27717.99 | 3.46% | 20.00 |
| 2025-05-08 | 7.86 | 8.15 | 0.18 | 2.26% | 7.79 | 8.17 | 374105 | 29773.63 | 3.79% | 9.00 |
| 2025-05-07 | 7.69 | 7.97 | 0.39 | 5.15% | 7.63 | 8.25 | 509547 | 40386.32 | 5.16% | 0.00 |
| 2025-05-06 | 7.46 | 7.58 | 0.15 | 2.02% | 7.46 | 7.59 | 152608 | 11493.34 | 1.55% | 0.00 |
| 2025-04-30 | 7.39 | 7.43 | 0.05 | 0.68% | 7.38 | 7.49 | 132840 | 9875.27 | 1.35% | 0.00 |
| 2025-04-29 | 7.30 | 7.38 | 0.07 | 0.96% | 7.22 | 7.42 | 108514 | 7994.70 | 1.10% | 0.00 |
| 2025-04-28 | 7.54 | 7.31 | -0.22 | -2.92% | 7.29 | 7.58 | 174326 | 12891.89 | 1.77% | 0.00 |
| 2025-04-25 | 7.53 | 7.53 | -0.02 | -0.26% | 7.47 | 7.68 | 146235 | 11048.80 | 1.48% | 0.00 |
| 2025-04-24 | 7.62 | 7.55 | -0.08 | -1.05% | 7.48 | 7.73 | 204580 | 15486.45 | 2.07% | 3.00 |
| 2025-04-23 | 7.77 | 7.63 | -0.12 | -1.55% | 7.60 | 7.84 | 218505 | 16748.00 | 2.21% | 0.00 |
| 2025-04-22 | 7.74 | 7.75 | 0.01 | 0.13% | 7.68 | 7.82 | 197715 | 15321.20 | 2.00% | 0.00 |
| 2025-04-21 | 7.84 | 7.74 | -0.15 | -1.90% | 7.61 | 7.85 | 278115 | 21473.02 | 2.82% | 72.00 |
| 2025-04-18 | 8.12 | 7.89 | -0.29 | -3.55% | 7.85 | 8.14 | 314498 | 24999.85 | 3.19% | 5.00 |
| 2025-04-17 | 8.07 | 8.18 | 0.03 | 0.37% | 8.07 | 8.53 | 367380 | 30275.89 | 3.72% | 4.00 |
| 2025-04-16 | 8.30 | 8.15 | -0.23 | -2.74% | 8.01 | 8.50 | 319357 | 26254.12 | 3.24% | 0.00 |
| 2025-04-15 | 8.50 | 8.38 | -0.29 | -3.34% | 8.29 | 8.61 | 352791 | 29618.26 | 3.58% | 0.00 |
| 2025-04-14 | 8.29 | 8.67 | 0.30 | 3.58% | 8.28 | 8.82 | 631307 | 53786.37 | 6.40% | 1.00 |
| 2025-04-11 | 8.52 | 8.37 | -0.24 | -2.79% | 8.31 | 8.57 | 538816 | 45368.89 | 5.46% | 0.00 |
| 2025-04-10 | 8.42 | 8.61 | 0.33 | 3.99% | 8.38 | 8.95 | 1043887 | 90432.84 | 10.58% | 11.00 |
| 2025-04-09 | 6.93 | 8.28 | 1.38 | 20.00% | 6.90 | 8.28 | 608694 | 47897.56 | 6.17% | 146.00 |
| 2025-04-08 | 6.69 | 6.90 | 0.32 | 4.86% | 6.69 | 7.00 | 255931 | 17588.36 | 2.59% | 0.00 |
| 2025-04-07 | 7.48 | 6.58 | -1.28 | -16.28% | 6.33 | 7.50 | 400495 | 27430.62 | 4.06% | 0.00 |
深证大盘股票行情在线 K线走势图
