通源石油 sz.300164
11.77
+0.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.61 | 11.88 | 11.48 | 11.77 | +0.60% | 7.98 | 11.71% |
| 2026-05-21 | 12.65 | 12.72 | 11.67 | 11.70 | -10.00% | 14.17 | 20.10% |
| 2026-05-20 | 13.19 | 14.13 | 12.97 | 13.00 | +0.62% | 17.31 | 22.11% |
| 2026-05-19 | 13.33 | 13.48 | 12.74 | 12.92 | -4.23% | 13.35 | 17.56% |
| 2026-05-18 | 12.64 | 14.10 | 12.46 | 13.49 | +9.41% | 21.67 | 27.94% |
| 2026-05-15 | 12.20 | 12.48 | 11.97 | 12.33 | +0.65% | 6.42 | 9.01% |
| 2026-05-14 | 12.46 | 12.57 | 12.18 | 12.25 | -1.84% | 6.61 | 9.19% |
| 2026-05-13 | 12.80 | 12.97 | 12.43 | 12.48 | -1.73% | 6.83 | 9.27% |
| 2026-05-12 | 13.12 | 13.29 | 12.61 | 12.70 | -2.91% | 7.16 | 9.59% |
| 2026-05-11 | 13.58 | 13.68 | 13.04 | 13.08 | -1.13% | 9.42 | 12.14% |
| 2026-05-08 | 12.95 | 13.34 | 12.85 | 13.23 | +3.36% | 10.63 | 13.84% |
| 2026-05-07 | 13.10 | 13.14 | 12.67 | 12.80 | -2.96% | 9.52 | 12.74% |
| 2026-05-06 | 12.98 | 13.21 | 12.80 | 13.19 | -2.15% | 9.79 | 12.85% |
| 2026-04-30 | 13.50 | 13.58 | 13.08 | 13.48 | +1.97% | 11.24 | 14.42% |
| 2026-04-29 | 12.92 | 13.30 | 12.92 | 13.22 | +1.85% | 8.67 | 11.28% |
| 2026-04-28 | 12.94 | 13.16 | 12.62 | 12.98 | -0.69% | 10.17 | 13.50% |
| 2026-04-27 | 12.80 | 13.22 | 12.75 | 13.07 | +0.38% | 10.49 | 13.78% |
| 2026-04-24 | 13.48 | 13.91 | 12.88 | 13.02 | -6.33% | 17.33 | 22.39% |
| 2026-04-23 | 13.65 | 14.33 | 13.47 | 13.90 | +2.28% | 23.29 | 28.68% |
| 2026-04-22 | 13.78 | 13.93 | 13.44 | 13.59 | -1.31% | 8.99 | 11.36% |