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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.22 | 5.27 | 5.19 | 5.27 | +0.57% | 2.10 | 6.86% |
| 2025-08-18 | 5.22 | 5.25 | 5.19 | 5.24 | +0.38% | 2.16 | 7.08% |
| 2025-08-15 | 5.18 | 5.23 | 5.15 | 5.22 | +1.36% | 2.11 | 6.96% |
| 2025-08-14 | 5.30 | 5.32 | 5.14 | 5.15 | -2.65% | 2.77 | 9.12% |
| 2025-08-13 | 5.35 | 5.37 | 5.27 | 5.29 | -1.49% | 2.73 | 8.83% |
| 2025-08-12 | 5.39 | 5.40 | 5.36 | 5.37 | -0.37% | 2.11 | 6.74% |
| 2025-08-11 | 5.39 | 5.41 | 5.32 | 5.39 | 0.00% | 2.40 | 7.69% |
| 2025-08-08 | 5.37 | 5.43 | 5.31 | 5.39 | -0.37% | 3.13 | 10.01% |
| 2025-08-07 | 5.30 | 5.45 | 5.28 | 5.41 | +1.88% | 4.24 | 13.55% |
| 2025-08-06 | 5.27 | 5.32 | 5.25 | 5.31 | 0.00% | 2.58 | 8.37% |
| 2025-08-05 | 5.21 | 5.35 | 5.20 | 5.31 | +1.34% | 2.82 | 9.12% |
| 2025-08-04 | 5.15 | 5.26 | 5.08 | 5.24 | -0.19% | 2.81 | 9.28% |
| 2025-08-01 | 5.38 | 5.38 | 5.21 | 5.25 | -4.02% | 4.72 | 15.37% |
| 2025-07-31 | 5.73 | 5.73 | 5.45 | 5.47 | -5.53% | 7.82 | 24.16% |
| 2025-07-30 | 5.53 | 5.91 | 5.51 | 5.79 | +7.22% | 13.67 | 40.86% |
| 2025-07-29 | 5.54 | 5.58 | 5.33 | 5.40 | -0.92% | 3.48 | 11.02% |
| 2025-07-28 | 5.44 | 5.45 | 5.39 | 5.45 | +0.37% | 1.81 | 5.72% |
| 2025-07-25 | 5.45 | 5.48 | 5.40 | 5.43 | -0.73% | 2.01 | 6.33% |
| 2025-07-24 | 5.35 | 5.47 | 5.31 | 5.47 | +2.05% | 2.72 | 8.64% |
| 2025-07-23 | 5.45 | 5.49 | 5.36 | 5.36 | -1.47% | 2.70 | 8.57% |