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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.18 | 6.51 | 6.11 | 6.28 | +1.45% | 7.05 | 19.20% |
| 2025-11-18 | 6.34 | 6.43 | 6.14 | 6.19 | -3.73% | 5.45 | 14.95% |
| 2025-11-17 | 6.25 | 6.51 | 6.24 | 6.43 | +0.63% | 6.72 | 17.97% |
| 2025-11-14 | 6.19 | 6.48 | 6.17 | 6.39 | +3.06% | 9.15 | 24.61% |
| 2025-11-13 | 6.24 | 6.32 | 6.01 | 6.20 | -2.21% | 8.20 | 22.93% |
| 2025-11-12 | 6.20 | 6.67 | 6.15 | 6.34 | +5.32% | 11.64 | 31.01% |
| 2025-11-11 | 6.07 | 6.10 | 5.95 | 6.02 | -0.82% | 3.71 | 10.56% |
| 2025-11-10 | 6.12 | 6.17 | 6.02 | 6.07 | -1.78% | 4.28 | 12.08% |
| 2025-11-07 | 6.08 | 6.25 | 6.08 | 6.18 | +1.31% | 5.67 | 15.76% |
| 2025-11-06 | 6.06 | 6.11 | 5.99 | 6.10 | -0.49% | 4.11 | 11.62% |
| 2025-11-05 | 5.92 | 6.19 | 5.85 | 6.13 | +2.51% | 5.81 | 16.33% |
| 2025-11-04 | 5.99 | 6.03 | 5.92 | 5.98 | -1.48% | 4.18 | 11.99% |
| 2025-11-03 | 5.87 | 6.12 | 5.85 | 6.07 | +3.94% | 6.70 | 19.02% |
| 2025-10-31 | 5.77 | 5.89 | 5.76 | 5.84 | +1.39% | 2.95 | 8.67% |
| 2025-10-30 | 5.95 | 5.99 | 5.75 | 5.76 | -3.84% | 4.68 | 13.73% |
| 2025-10-29 | 5.91 | 6.01 | 5.76 | 5.99 | +1.01% | 4.40 | 12.74% |
| 2025-10-28 | 5.90 | 6.03 | 5.87 | 5.93 | -0.84% | 4.67 | 13.45% |
| 2025-10-27 | 5.96 | 6.04 | 5.85 | 5.98 | -1.16% | 5.85 | 16.89% |
| 2025-10-24 | 6.36 | 6.58 | 6.01 | 6.05 | -4.72% | 9.09 | 25.10% |
| 2025-10-23 | 6.59 | 6.59 | 6.22 | 6.35 | -7.03% | 10.60 | 28.56% |