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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.46 | 5.49 | 5.36 | 5.44 | -1.09% | 3.27 | 10.36% |
| 2025-07-21 | 5.48 | 5.54 | 5.46 | 5.50 | -0.90% | 3.02 | 9.41% |
| 2025-07-18 | 5.48 | 5.59 | 5.44 | 5.55 | +1.46% | 4.28 | 13.32% |
| 2025-07-17 | 5.45 | 5.49 | 5.41 | 5.47 | 0.00% | 2.05 | 6.44% |
| 2025-07-16 | 5.48 | 5.50 | 5.44 | 5.47 | 0.00% | 2.21 | 6.93% |
| 2025-07-15 | 5.53 | 5.53 | 5.40 | 5.47 | -3.53% | 4.41 | 13.82% |
| 2025-07-14 | 5.65 | 5.74 | 5.61 | 5.67 | +1.43% | 4.48 | 13.57% |
| 2025-07-11 | 5.55 | 5.60 | 5.45 | 5.59 | -0.36% | 4.70 | 14.62% |
| 2025-07-10 | 5.60 | 5.73 | 5.59 | 5.61 | -0.88% | 3.79 | 11.53% |
| 2025-07-09 | 5.66 | 5.79 | 5.63 | 5.66 | -0.35% | 4.79 | 14.41% |
| 2025-07-08 | 5.74 | 5.78 | 5.61 | 5.68 | +0.71% | 4.52 | 13.67% |
| 2025-07-07 | 5.59 | 5.70 | 5.50 | 5.64 | -1.57% | 4.71 | 14.42% |
| 2025-07-04 | 5.85 | 5.85 | 5.66 | 5.73 | -2.72% | 5.43 | 16.23% |
| 2025-07-03 | 6.13 | 6.13 | 5.85 | 5.89 | -2.64% | 6.91 | 20.01% |
| 2025-07-02 | 5.96 | 6.15 | 5.88 | 6.05 | +1.85% | 9.59 | 27.23% |
| 2025-07-01 | 6.05 | 6.05 | 5.78 | 5.94 | -1.33% | 7.90 | 23.05% |
| 2025-06-30 | 5.74 | 6.18 | 5.65 | 6.02 | +4.33% | 10.58 | 30.75% |
| 2025-06-27 | 5.82 | 5.93 | 5.71 | 5.77 | -7.23% | 9.74 | 28.77% |
| 2025-06-26 | 5.67 | 6.47 | 5.67 | 6.22 | +7.43% | 16.29 | 46.89% |
| 2025-06-25 | 5.70 | 5.91 | 5.61 | 5.79 | -6.46% | 12.41 | 37.16% |