ST朗源 sz.300175
6.71
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.57 | 6.72 | 6.51 | 6.71 | +2.29% | 0.47 | 1.50% |
| 2026-05-21 | 6.78 | 6.80 | 6.55 | 6.56 | -3.24% | 0.48 | 1.53% |
| 2026-05-20 | 6.47 | 6.80 | 6.43 | 6.78 | +4.47% | 0.67 | 2.15% |
| 2026-05-19 | 6.58 | 6.58 | 6.42 | 6.49 | -1.96% | 0.55 | 1.79% |
| 2026-05-18 | 6.73 | 6.76 | 6.57 | 6.62 | -1.49% | 0.52 | 1.65% |
| 2026-05-15 | 6.64 | 6.82 | 6.61 | 6.72 | +1.66% | 0.70 | 2.21% |
| 2026-05-14 | 6.78 | 6.78 | 6.59 | 6.61 | -1.78% | 0.49 | 1.58% |
| 2026-05-13 | 6.60 | 6.78 | 6.60 | 6.73 | +1.97% | 0.69 | 2.17% |
| 2026-05-12 | 6.58 | 6.71 | 6.52 | 6.60 | +1.38% | 0.58 | 1.87% |
| 2026-05-11 | 6.50 | 6.67 | 6.45 | 6.51 | +0.77% | 0.73 | 2.37% |
| 2026-05-08 | 6.31 | 6.46 | 6.28 | 6.46 | +2.38% | 0.44 | 1.45% |
| 2026-05-07 | 6.21 | 6.38 | 6.11 | 6.31 | +2.10% | 0.44 | 1.51% |
| 2026-05-06 | 6.12 | 6.21 | 6.05 | 6.18 | +0.82% | 0.29 | 1.00% |
| 2026-04-30 | 6.25 | 6.26 | 6.08 | 6.13 | -1.92% | 0.44 | 1.51% |
| 2026-04-29 | 6.27 | 6.32 | 6.22 | 6.25 | +0.16% | 0.32 | 1.09% |
| 2026-04-28 | 6.53 | 6.70 | 6.18 | 6.24 | -3.85% | 0.69 | 2.32% |
| 2026-04-27 | 6.60 | 6.70 | 6.43 | 6.49 | -1.67% | 0.53 | 1.71% |
| 2026-04-24 | 6.41 | 6.78 | 6.41 | 6.60 | +3.45% | 1.06 | 3.39% |
| 2026-04-23 | 6.49 | 6.53 | 6.34 | 6.38 | -1.54% | 0.33 | 1.11% |
| 2026-04-22 | 6.48 | 6.54 | 6.41 | 6.48 | 0.00% | 0.28 | 0.93% |