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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.75 | 10.84 | 10.50 | 10.68 | -2.11% | 10.24 | 16.41% |
| 2026-02-12 | 11.51 | 11.95 | 10.88 | 10.91 | -5.46% | 16.01 | 24.57% |
| 2026-02-11 | 11.47 | 12.07 | 11.47 | 11.54 | -1.70% | 16.55 | 24.18% |
| 2026-02-10 | 11.96 | 12.29 | 11.69 | 11.74 | -3.45% | 17.72 | 25.45% |
| 2026-02-09 | 12.41 | 12.80 | 12.09 | 12.16 | -3.80% | 23.55 | 32.70% |
| 2026-02-06 | 11.44 | 12.99 | 10.95 | 12.64 | +9.72% | 28.03 | 39.32% |
| 2026-02-05 | 12.02 | 12.33 | 11.31 | 11.52 | -4.64% | 19.83 | 29.16% |
| 2026-02-04 | 12.45 | 13.00 | 11.84 | 12.08 | +0.67% | 29.89 | 41.29% |
| 2026-02-03 | 11.70 | 12.44 | 11.33 | 12.00 | +8.60% | 23.19 | 33.57% |
| 2026-02-02 | 10.30 | 12.03 | 10.30 | 11.05 | -14.21% | 26.98 | 41.29% |
| 2026-01-30 | 13.32 | 14.43 | 12.51 | 12.88 | -2.72% | 43.20 | 55.34% |
| 2026-01-29 | 12.14 | 13.24 | 11.59 | 13.24 | +20.04% | 34.21 | 47.79% |
| 2026-01-28 | 9.64 | 11.03 | 9.42 | 11.03 | +20.02% | 27.61 | 45.93% |
| 2026-01-27 | 8.61 | 9.65 | 8.44 | 9.19 | +2.91% | 20.90 | 39.36% |
| 2026-01-26 | 8.01 | 9.23 | 7.99 | 8.93 | +13.04% | 19.58 | 38.87% |
| 2026-01-23 | 7.51 | 8.12 | 7.40 | 7.90 | +3.40% | 13.31 | 29.51% |
| 2026-01-22 | 7.31 | 8.08 | 7.30 | 7.64 | +3.52% | 13.58 | 30.09% |
| 2026-01-21 | 6.97 | 7.44 | 6.93 | 7.38 | +6.03% | 11.10 | 26.37% |
| 2026-01-20 | 7.00 | 7.13 | 6.72 | 6.96 | -2.52% | 8.43 | 20.99% |
| 2026-01-19 | 6.91 | 7.24 | 6.80 | 7.14 | +0.56% | 9.24 | 22.52% |