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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.23 | 5.30 | 5.16 | 5.29 | +0.95% | 1.62 | 5.31% |
| 2025-12-16 | 5.40 | 5.41 | 5.23 | 5.24 | -4.03% | 2.09 | 6.77% |
| 2025-12-15 | 5.43 | 5.52 | 5.39 | 5.46 | -0.55% | 1.62 | 5.09% |
| 2025-12-12 | 5.47 | 5.55 | 5.45 | 5.49 | -0.18% | 1.79 | 5.57% |
| 2025-12-11 | 5.74 | 5.77 | 5.49 | 5.50 | -3.51% | 2.41 | 7.39% |
| 2025-12-10 | 5.68 | 5.73 | 5.60 | 5.70 | -0.18% | 2.46 | 7.46% |
| 2025-12-09 | 5.88 | 5.88 | 5.71 | 5.71 | -4.19% | 3.07 | 9.13% |
| 2025-12-08 | 5.94 | 5.99 | 5.86 | 5.96 | -0.33% | 3.02 | 8.76% |
| 2025-12-05 | 5.89 | 5.98 | 5.87 | 5.98 | +0.84% | 2.35 | 6.78% |
| 2025-12-04 | 5.97 | 6.08 | 5.91 | 5.93 | -1.17% | 2.82 | 8.10% |
| 2025-12-03 | 5.96 | 6.09 | 5.94 | 6.00 | -0.83% | 3.10 | 8.86% |
| 2025-12-02 | 6.09 | 6.12 | 5.94 | 6.05 | -1.31% | 4.23 | 12.05% |
| 2025-12-01 | 5.81 | 6.17 | 5.78 | 6.13 | +5.69% | 6.87 | 19.50% |
| 2025-11-28 | 5.72 | 5.80 | 5.65 | 5.80 | +4.13% | 4.10 | 12.24% |
| 2025-11-27 | 5.57 | 5.64 | 5.52 | 5.57 | 0.00% | 1.90 | 5.83% |
| 2025-11-26 | 5.61 | 5.74 | 5.56 | 5.57 | -1.76% | 2.80 | 8.50% |
| 2025-11-25 | 5.63 | 5.70 | 5.60 | 5.67 | +0.89% | 2.55 | 7.72% |
| 2025-11-24 | 5.64 | 5.66 | 5.44 | 5.62 | +1.63% | 3.19 | 9.82% |
| 2025-11-21 | 5.90 | 5.95 | 5.53 | 5.53 | -7.99% | 4.86 | 14.63% |
| 2025-11-20 | 6.10 | 6.22 | 5.98 | 6.01 | -4.30% | 5.74 | 16.23% |