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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.00 | 4.03 | 3.97 | 4.01 | -0.25% | 0.98 | 4.20% |
| 2025-05-23 | 4.05 | 4.11 | 3.99 | 4.02 | -0.99% | 1.10 | 4.67% |
| 2025-05-22 | 4.09 | 4.13 | 4.05 | 4.06 | -1.69% | 1.08 | 4.52% |
| 2025-05-21 | 4.09 | 4.13 | 4.05 | 4.13 | +1.72% | 1.46 | 6.10% |
| 2025-05-20 | 4.03 | 4.07 | 4.00 | 4.06 | +0.74% | 0.90 | 3.80% |
| 2025-05-19 | 3.97 | 4.03 | 3.95 | 4.03 | +1.00% | 0.76 | 3.27% |
| 2025-05-16 | 3.98 | 4.02 | 3.96 | 3.99 | +0.25% | 0.60 | 2.56% |
| 2025-05-15 | 4.00 | 4.04 | 3.98 | 3.98 | -1.24% | 0.78 | 3.33% |
| 2025-05-14 | 4.03 | 4.04 | 3.98 | 4.03 | +0.25% | 0.84 | 3.58% |
| 2025-05-13 | 4.05 | 4.08 | 4.00 | 4.02 | 0.00% | 1.05 | 4.46% |
| 2025-05-12 | 4.01 | 4.04 | 3.98 | 4.02 | +0.50% | 0.94 | 4.02% |
| 2025-05-09 | 4.06 | 4.09 | 3.98 | 4.00 | -1.23% | 0.88 | 3.77% |
| 2025-05-08 | 3.97 | 4.05 | 3.96 | 4.05 | +0.75% | 1.19 | 5.06% |
| 2025-05-07 | 3.98 | 4.02 | 3.94 | 4.02 | +2.29% | 1.67 | 7.18% |
| 2025-05-06 | 3.84 | 3.93 | 3.84 | 3.93 | +2.61% | 1.20 | 5.27% |