*ST准油（002207）历史行情
以下为*ST准油近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.350 | 5.410 | 5.490 | 5.330 | 0.080 | 1.501% | 5.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 396.12万 | 0.21亿 | 1.519% |
| 2026-10-06 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 396.12万 | 0.21亿 | 1.519% |
| 2026-10-05 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 396.12万 | 0.21亿 | 1.519% |
| 2026-10-02 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 396.12万 | 0.21亿 | 1.519% |
| 2026-10-01 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 396.12万 | 0.21亿 | 1.519% |
| 2026-09-30 | 5.410 | 5.330 | 5.440 | 5.320 | -0.070 | -1.296% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.560 | 5.400 | 5.610 | 5.390 | -0.240 | -4.255% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.380 | 5.640 | 5.760 | 5.300 | 0.260 | 4.833% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.400 | 5.380 | 5.460 | 5.380 | -0.070 | -1.284% | 265.74万 | 0.14亿 | 1.019% |
| 2026-09-24 | 5.400 | 5.380 | 5.460 | 5.380 | -0.070 | -1.284% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.530 | 5.450 | 5.540 | 5.400 | -0.100 | -1.802% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.610 | 5.550 | 5.630 | 5.540 | -0.070 | -1.246% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.600 | 5.620 | 5.670 | 5.520 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.590 | 5.620 | 5.620 | 5.540 | -0.010 | -0.178% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.500 | 5.630 | 5.660 | 5.410 | 0.090 | 1.625% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.440 | 5.540 | 5.560 | 5.390 | 0.150 | 2.783% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.620 | 5.390 | 5.620 | 5.370 | -0.220 | -3.922% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.750 | 5.610 | 5.780 | 5.580 | -0.090 | -1.579% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.950 | 5.700 | 5.990 | 5.590 | -0.200 | -3.390% | 12.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.940 | 5.900 | 6.020 | 5.860 | -0.020 | -0.338% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.070 | 5.920 | 6.080 | 5.890 | -0.180 | -2.951% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.890 | 6.100 | 6.110 | 5.860 | 0.190 | 3.215% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.890 | 5.910 | 5.950 | 5.860 | 0.010 | 0.169% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.860 | 5.900 | 6.010 | 5.850 | 0.020 | 0.340% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.910 | 5.880 | 6.000 | 5.870 | -0.120 | -2.000% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.220 | 6.000 | 6.320 | 5.950 | -0.100 | -1.639% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.060 | 6.100 | 6.140 | 6.000 | 0.050 | 0.826% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.890 | 6.050 | 6.100 | 5.770 | 0.200 | 3.419% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.720 | 5.850 | 5.880 | 5.720 | 0.080 | 1.386% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.790 | 5.770 | 5.800 | 5.720 | -0.030 | -0.517% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.690 | 5.800 | 5.860 | 5.620 | 0.050 | 0.870% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.550 | 5.750 | 5.760 | 5.520 | 0.150 | 2.679% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.700 | 5.600 | 5.700 | 5.530 | -0.150 | -2.609% | 5.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.630 | 5.750 | 5.830 | 5.550 | 0.100 | 1.770% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.640 | 5.650 | 5.710 | 5.590 | 0.000 | 0.000% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.810 | 5.650 | 5.870 | 5.640 | -0.230 | -3.912% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.080 | 5.880 | 6.150 | 5.860 | -0.170 | -2.810% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.940 | 6.050 | 6.070 | 5.860 | 0.060 | 1.002% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.930 | 5.990 | 6.040 | 5.830 | 0.050 | 0.842% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.060 | 5.940 | 6.060 | 5.930 | -0.190 | -3.100% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.230 | 6.130 | 6.230 | 6.060 | -0.160 | -2.544% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.140 | 6.290 | 6.300 | 6.070 | 0.180 | 2.946% | 11.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.880 | 6.110 | 6.110 | 5.750 | 0.220 | 3.735% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.080 | 5.890 | 6.110 | 5.830 | -0.120 | -1.997% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.920 | 6.010 | 6.080 | 5.850 | 0.030 | 0.502% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.800 | 5.980 | 5.990 | 5.730 | 0.100 | 1.701% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.970 | 5.880 | 6.040 | 5.840 | -0.120 | -2.000% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.790 | 6.000 | 6.030 | 5.720 | 0.160 | 2.740% | 12.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.420 | 5.840 | 6.050 | 5.410 | 0.260 | 4.659% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.710 | 5.580 | 5.800 | 5.450 | -0.080 | -1.413% | 15.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.660 | 5.690 | 5.400 | 0.350 | 6.591% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.280 | 5.310 | 5.560 | 5.240 | -0.020 | -0.375% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.160 | 5.330 | 5.400 | 4.950 | 0.060 | 1.139% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.530 | 5.270 | 5.720 | 5.240 | -0.100 | -1.862% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.910 | 5.370 | 5.370 | 4.890 | 0.490 | 10.041% | 15.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.750 | 4.880 | 5.020 | 4.750 | 0.100 | 2.092% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.970 | 4.780 | 5.000 | 4.600 | -0.330 | -6.458% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.580 | 5.110 | 5.750 | 4.930 | -0.370 | -6.752% | 19.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.730 | 5.480 | 5.840 | 5.410 | -0.200 | -3.521% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.800 | 5.680 | 5.930 | 5.560 | -0.190 | -3.237% | 13.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.990 | 5.870 | 6.150 | 5.800 | -0.390 | -6.230% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.150 | 6.260 | 6.300 | 6.060 | 0.260 | 4.333% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.180 | 6.000 | 6.250 | 5.920 | -0.050 | -0.826% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.700 | 6.050 | 6.190 | 5.630 | 0.170 | 2.891% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.000 | 5.880 | 6.480 | 5.840 | -0.150 | -2.488% | 23.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.790 | 6.030 | 6.120 | 5.580 | 0.470 | 8.453% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.070 | 5.560 | 6.280 | 5.510 | -0.560 | -9.150% | 19.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.710 | 6.120 | 6.930 | 6.120 | -0.680 | -10.000% | 19.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.580 | 6.800 | 6.850 | 6.500 | 0.100 | 1.493% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.960 | 6.700 | 7.060 | 6.700 | -0.020 | -0.298% | 20.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.390 | 6.720 | 6.720 | 6.340 | 0.320 | 5.000% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.100 | 6.400 | 6.410 | 6.080 | 0.300 | 4.918% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.260 | 6.100 | 6.390 | 5.990 | -0.200 | -3.175% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.050 | 6.300 | 6.460 | 5.930 | 0.100 | 1.613% | 16.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.300 | 6.200 | 6.370 | 6.200 | -0.330 | -5.054% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.700 | 6.530 | 6.830 | 6.530 | -0.340 | -4.949% | 17.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.580 | 6.870 | 6.920 | 6.530 | 0.280 | 4.249% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.690 | 6.590 | 6.750 | 6.580 | -0.340 | -4.906% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.540 | 6.930 | 7.540 | 6.920 | -0.250 | -3.482% | 30.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.370 | 7.180 | 7.470 | 7.180 | -0.380 | -5.026% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.550 | 7.560 | 7.560 | 7.250 | 0.360 | 5.000% | 24.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.140 | 7.200 | 7.600 | 6.980 | -0.070 | -0.963% | 18.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.890 | 7.270 | 7.950 | 7.270 | -0.380 | -4.967% | 20.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.550 | 7.650 | 7.840 | 7.370 | -0.110 | -1.418% | 22.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.990 | 7.760 | 8.000 | 7.760 | -0.410 | -5.018% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.560 | 8.170 | 8.820 | 8.100 | -0.240 | -2.854% | 23.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.540 | 8.410 | 8.900 | 8.410 | -0.440 | -4.972% | 17.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.870 | 8.850 | 9.060 | 8.620 | -0.220 | -2.426% | 25.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.200 | 9.070 | 9.300 | 9.070 | -0.480 | -5.026% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.600 | 9.550 | 9.860 | 9.350 | 0.160 | 1.704% | 34.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.750 | 9.390 | 9.750 | 8.980 | 0.100 | 1.076% | 42.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.210 | 9.290 | 9.290 | 9.150 | 0.440 | 4.972% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.420 | 8.850 | 8.850 | 8.310 | 0.420 | 4.982% | 27.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.180 | 8.430 | 8.680 | 8.060 | 0.160 | 1.935% | 27.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.330 | 8.270 | 8.480 | 8.270 | -0.440 | -5.052% | 27.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.150 | 8.710 | 9.420 | 8.660 | -0.410 | -4.496% | 34.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.090 | 9.120 | 9.120 | 9.050 | 0.430 | 4.948% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.000 | 8.690 | 9.240 | 8.670 | -0.440 | -4.819% | 30.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.210 | 9.130 | 9.300 | 9.130 | -0.480 | -4.995% | 23.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.300 | 9.610 | 10.630 | 9.610 | -0.510 | -5.040% | 48.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.500 | 10.120 | 10.120 | 9.500 | 0.480 | 4.979% | 35.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.640 | 9.640 | 9.640 | 9.640 | -0.510 | -5.025% | 2.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.150 | 10.150 | 10.150 | 9.830 | 0.480 | 4.964% | 23.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.670 | 9.670 | 9.670 | 9.670 | 0.460 | 4.995% | 1.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.210 | 9.210 | 9.210 | 9.210 | 0.440 | 5.017% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.770 | 8.770 | 8.770 | 8.770 | 0.420 | 5.030% | 1.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.350 | 8.350 | 8.350 | 8.350 | 0.400 | 5.031% | 1.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.700 | 7.950 | 7.950 | 7.700 | 0.380 | 5.020% | 13.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.380 | 7.570 | 7.570 | 7.220 | 0.360 | 4.993% | 27.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.210 | 7.210 | 7.210 | 6.750 | 0.340 | 4.949% | 45.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.760 | 6.870 | 6.870 | 6.700 | 0.330 | 5.046% | 38.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.550 | 6.540 | 6.650 | 6.540 | -0.340 | -4.942% | 64.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.520 | 6.880 | 6.920 | 6.370 | 0.280 | 4.242% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.600 | 6.600 | 6.830 | 6.480 | -0.360 | -5.172% | 28.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.100 | 6.960 | 7.330 | 6.760 | -0.140 | -1.972% | 37.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.180 | 7.100 | 7.270 | 7.070 | -0.120 | -1.662% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.290 | 7.220 | 7.320 | 7.060 | -0.060 | -0.824% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.150 | 7.280 | 7.350 | 7.080 | 0.140 | 1.961% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.510 | 7.140 | 7.540 | 7.020 | -0.380 | -5.053% | 31.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.600 | 7.520 | 7.600 | 7.230 | -0.130 | -1.699% | 23.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.850 | 7.650 | 7.900 | 7.650 | -0.290 | -3.652% | 21.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.070 | 7.940 | 8.100 | 7.880 | -0.260 | -3.171% | 25.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.030 | 8.200 | 8.250 | 7.700 | 0.000 | 0.000% | 43.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.710 | 7.810 | 7.890 | 7.550 | 0.000 | 0.000% | 35.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.640 | 7.990 | 8.140 | 7.550 | 0.000 | 0.000% | 60.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.520 | 7.850 | 7.950 | 7.520 | 0.000 | 0.000% | 77.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.360 | 8.360 | 8.360 | 8.360 | 0.000 | 0.000% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.840 | 9.290 | 9.970 | 9.140 | 0.000 | 0.000% | 33.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.430 | 9.800 | 9.940 | 9.430 | 0.000 | 0.000% | 42.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.560 | 9.320 | 9.600 | 9.300 | 0.000 | 0.000% | 18.82万 | 0.00亿 | 0.000% |