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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.19 | 6.97 | 6.19 | 6.19 | -20.03% | 18.99 | 51.71% |
| 2025-06-23 | 7.78 | 8.30 | 7.60 | 7.74 | +7.65% | 19.74 | 42.99% |
| 2025-06-20 | 7.76 | 8.23 | 7.03 | 7.19 | -12.74% | 18.77 | 42.03% |
| 2025-06-19 | 6.86 | 8.59 | 6.72 | 8.24 | +11.35% | 23.97 | 53.65% |
| 2025-06-18 | 7.26 | 7.74 | 6.77 | 7.40 | +5.11% | 24.17 | 57.11% |
| 2025-06-17 | 5.70 | 7.28 | 5.56 | 7.04 | +15.98% | 22.64 | 61.00% |
| 2025-06-16 | 5.43 | 6.07 | 5.34 | 6.07 | +19.96% | 19.88 | 59.14% |
| 2025-06-13 | 5.06 | 5.06 | 4.86 | 5.06 | +19.91% | 10.75 | 36.47% |
| 2025-06-12 | 4.32 | 4.41 | 4.21 | 4.22 | +1.44% | 3.04 | 12.13% |
| 2025-06-11 | 4.17 | 4.20 | 4.16 | 4.16 | 0.00% | 0.90 | 3.71% |
| 2025-06-10 | 4.22 | 4.24 | 4.10 | 4.16 | -1.65% | 1.28 | 5.26% |
| 2025-06-09 | 4.18 | 4.26 | 4.18 | 4.23 | +1.44% | 1.27 | 5.14% |
| 2025-06-06 | 4.15 | 4.22 | 4.12 | 4.17 | +1.46% | 1.49 | 6.11% |
| 2025-06-05 | 4.13 | 4.14 | 4.08 | 4.11 | -0.72% | 0.93 | 3.89% |
| 2025-06-04 | 4.09 | 4.15 | 4.07 | 4.14 | +0.98% | 1.36 | 5.68% |
| 2025-06-03 | 4.07 | 4.11 | 4.03 | 4.10 | +2.50% | 1.39 | 5.84% |
| 2025-05-30 | 4.07 | 4.10 | 3.98 | 4.00 | -1.96% | 1.03 | 4.40% |
| 2025-05-29 | 4.02 | 4.09 | 4.01 | 4.08 | +1.24% | 1.02 | 4.31% |
| 2025-05-28 | 4.03 | 4.05 | 3.99 | 4.03 | +0.25% | 0.92 | 3.94% |
| 2025-05-27 | 4.01 | 4.02 | 3.97 | 4.02 | +0.25% | 0.79 | 3.39% |