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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.32 | 7.47 | 6.95 | 7.10 | -11.91% | 13.49 | 32.36% |
| 2026-01-15 | 7.65 | 8.35 | 7.56 | 8.06 | -0.25% | 15.98 | 34.58% |
| 2026-01-14 | 7.05 | 8.50 | 7.05 | 8.08 | +12.53% | 19.25 | 43.08% |
| 2026-01-13 | 6.60 | 7.60 | 6.55 | 7.18 | +11.66% | 16.70 | 40.75% |
| 2026-01-12 | 6.36 | 6.48 | 6.32 | 6.43 | -2.13% | 9.28 | 24.89% |
| 2026-01-09 | 6.37 | 6.65 | 6.23 | 6.57 | +8.96% | 12.27 | 32.75% |
| 2026-01-08 | 5.95 | 6.09 | 5.91 | 6.03 | -1.63% | 6.22 | 17.75% |
| 2026-01-07 | 5.85 | 6.27 | 5.80 | 6.13 | +0.49% | 10.18 | 29.22% |
| 2026-01-06 | 5.97 | 6.37 | 5.91 | 6.10 | +3.92% | 10.20 | 28.47% |
| 2026-01-05 | 6.00 | 6.10 | 5.84 | 5.87 | +6.34% | 9.24 | 26.58% |
| 2025-12-31 | 5.61 | 5.61 | 5.48 | 5.52 | -3.33% | 3.20 | 9.92% |
| 2025-12-30 | 5.52 | 5.74 | 5.45 | 5.71 | +2.51% | 4.09 | 12.56% |
| 2025-12-29 | 5.51 | 5.67 | 5.47 | 5.57 | +0.54% | 4.14 | 12.72% |
| 2025-12-26 | 5.46 | 5.54 | 5.42 | 5.54 | +1.28% | 2.53 | 7.92% |
| 2025-12-25 | 5.43 | 5.48 | 5.41 | 5.47 | +0.37% | 1.57 | 4.93% |
| 2025-12-24 | 5.39 | 5.46 | 5.35 | 5.45 | +0.55% | 1.64 | 5.18% |
| 2025-12-23 | 5.50 | 5.54 | 5.38 | 5.42 | -1.45% | 2.09 | 6.61% |
| 2025-12-22 | 5.41 | 5.54 | 5.39 | 5.50 | +1.48% | 2.62 | 8.22% |
| 2025-12-19 | 5.32 | 5.42 | 5.25 | 5.42 | +1.12% | 2.36 | 7.59% |
| 2025-12-18 | 5.51 | 5.57 | 5.35 | 5.36 | +1.32% | 3.13 | 9.91% |