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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.30 | 20.55 | 18.96 | 20.09 | +4.31% | 34.20 | 29.76% |
| 2026-03-20 | 18.52 | 19.65 | 18.52 | 19.26 | -5.82% | 27.90 | 25.06% |
| 2026-03-19 | 20.10 | 20.75 | 19.67 | 20.45 | +8.72% | 44.96 | 38.16% |
| 2026-03-18 | 19.38 | 19.89 | 18.74 | 18.81 | -8.15% | 27.37 | 24.39% |
| 2026-03-17 | 19.35 | 20.70 | 18.45 | 20.48 | +2.81% | 33.88 | 29.78% |
| 2026-03-16 | 19.05 | 20.81 | 19.05 | 19.92 | +0.40% | 26.57 | 22.66% |
| 2026-03-13 | 20.35 | 20.87 | 18.72 | 19.84 | +0.40% | 30.93 | 26.86% |
| 2026-03-12 | 20.70 | 21.78 | 19.44 | 19.76 | -0.35% | 39.43 | 33.09% |
| 2026-03-11 | 18.78 | 20.36 | 18.01 | 19.83 | +4.92% | 36.26 | 32.54% |
| 2026-03-10 | 16.91 | 20.77 | 16.91 | 18.90 | -10.60% | 36.77 | 34.36% |
| 2026-03-09 | 24.00 | 24.00 | 21.00 | 21.14 | +4.14% | 56.68 | 42.69% |
| 2026-03-06 | 21.82 | 22.34 | 20.23 | 20.30 | -9.42% | 38.61 | 31.30% |
| 2026-03-05 | 22.00 | 25.96 | 21.22 | 22.41 | -8.75% | 60.00 | 43.96% |
| 2026-03-04 | 22.00 | 25.80 | 17.77 | 24.56 | +13.18% | 68.27 | 53.96% |
| 2026-03-03 | 21.69 | 21.70 | 20.60 | 21.70 | +20.02% | 30.83 | 24.78% |
| 2026-03-02 | 18.08 | 18.08 | 17.60 | 18.08 | +19.97% | 14.40 | 13.69% |
| 2026-02-27 | 14.81 | 15.78 | 14.34 | 15.07 | +1.76% | 25.28 | 29.18% |
| 2026-02-26 | 14.37 | 15.62 | 14.37 | 14.81 | +0.89% | 30.90 | 35.46% |
| 2026-02-25 | 12.98 | 15.29 | 12.91 | 14.68 | +14.51% | 42.82 | 51.69% |
| 2026-02-24 | 11.76 | 12.82 | 11.76 | 12.82 | +20.04% | 11.84 | 16.13% |