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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.82 | 13.93 | 13.48 | 13.77 | -0.65% | 9.44 | 11.85% |
| 2026-04-20 | 13.59 | 13.95 | 13.58 | 13.86 | +2.14% | 12.49 | 15.54% |
| 2026-04-17 | 13.76 | 13.81 | 13.25 | 13.57 | -0.51% | 10.11 | 12.85% |
| 2026-04-16 | 13.78 | 13.79 | 13.34 | 13.64 | -2.08% | 11.22 | 14.20% |
| 2026-04-15 | 14.32 | 14.42 | 13.87 | 13.93 | -4.46% | 16.80 | 20.42% |
| 2026-04-14 | 14.21 | 14.64 | 14.21 | 14.58 | -3.38% | 19.63 | 23.30% |
| 2026-04-13 | 14.80 | 15.38 | 14.05 | 15.09 | +3.57% | 28.72 | 33.49% |
| 2026-04-10 | 14.33 | 14.73 | 14.05 | 14.57 | +1.53% | 21.09 | 25.14% |
| 2026-04-09 | 14.46 | 14.73 | 13.97 | 14.35 | +2.50% | 25.19 | 30.16% |
| 2026-04-08 | 13.93 | 14.45 | 13.60 | 14.00 | -10.94% | 26.21 | 31.95% |
| 2026-04-07 | 14.99 | 15.77 | 14.35 | 15.72 | +3.29% | 18.47 | 20.62% |
| 2026-04-03 | 15.51 | 15.72 | 14.89 | 15.22 | -3.18% | 19.63 | 22.14% |
| 2026-04-02 | 15.23 | 16.18 | 15.23 | 15.72 | +6.29% | 30.75 | 33.55% |
| 2026-04-01 | 15.13 | 15.48 | 14.66 | 14.79 | -3.40% | 23.01 | 26.23% |
| 2026-03-31 | 16.17 | 16.30 | 15.28 | 15.31 | -7.32% | 23.33 | 25.61% |
| 2026-03-30 | 18.00 | 18.18 | 16.50 | 16.52 | -4.12% | 22.53 | 22.39% |
| 2026-03-27 | 17.17 | 17.60 | 16.77 | 17.23 | -1.54% | 22.11 | 22.09% |
| 2026-03-26 | 17.50 | 18.50 | 16.50 | 17.50 | -0.51% | 29.34 | 28.91% |
| 2026-03-25 | 17.00 | 18.20 | 16.51 | 17.59 | -6.98% | 27.55 | 27.23% |
| 2026-03-24 | 19.76 | 19.86 | 18.80 | 18.91 | -5.87% | 28.59 | 25.56% |