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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.44 | 6.88 | 6.23 | 6.83 | +7.05% | 16.59 | 43.27% |
| 2025-10-21 | 6.08 | 6.60 | 6.06 | 6.38 | +6.51% | 12.95 | 35.24% |
| 2025-10-20 | 5.85 | 6.04 | 5.84 | 5.99 | 0.00% | 8.23 | 23.80% |
| 2025-10-17 | 5.78 | 6.06 | 5.77 | 5.99 | +5.46% | 10.98 | 31.78% |
| 2025-10-16 | 5.75 | 5.80 | 5.61 | 5.68 | -1.22% | 3.69 | 11.13% |
| 2025-10-15 | 5.74 | 5.84 | 5.65 | 5.75 | -1.71% | 4.75 | 14.21% |
| 2025-10-14 | 5.69 | 5.98 | 5.69 | 5.85 | +2.81% | 7.28 | 21.44% |
| 2025-10-13 | 5.43 | 5.74 | 5.39 | 5.69 | -2.23% | 4.49 | 13.77% |
| 2025-10-10 | 5.71 | 5.95 | 5.68 | 5.82 | +0.69% | 5.97 | 17.55% |
| 2025-10-09 | 5.61 | 5.79 | 5.57 | 5.78 | 0.00% | 5.58 | 16.73% |
| 2025-09-30 | 5.48 | 5.81 | 5.43 | 5.78 | +2.85% | 6.79 | 20.63% |
| 2025-09-29 | 5.41 | 5.65 | 5.35 | 5.62 | +2.37% | 5.59 | 17.29% |
| 2025-09-26 | 5.46 | 5.68 | 5.40 | 5.49 | +3.00% | 6.03 | 18.71% |
| 2025-09-25 | 5.41 | 5.50 | 5.31 | 5.33 | -3.09% | 4.62 | 14.76% |
| 2025-09-24 | 5.63 | 5.79 | 5.43 | 5.50 | +4.96% | 7.62 | 23.24% |
| 2025-09-23 | 5.35 | 5.37 | 5.13 | 5.24 | -2.60% | 3.44 | 11.31% |
| 2025-09-22 | 5.44 | 5.47 | 5.31 | 5.38 | -1.65% | 2.64 | 8.44% |
| 2025-09-19 | 5.54 | 5.57 | 5.42 | 5.47 | -1.97% | 3.61 | 11.31% |
| 2025-09-18 | 5.79 | 5.84 | 5.55 | 5.58 | -5.90% | 7.67 | 23.16% |
| 2025-09-17 | 5.92 | 6.20 | 5.89 | 5.93 | +1.72% | 9.01 | 25.69% |