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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.70 | 5.88 | 5.64 | 5.88 | +4.07% | 1.00 | 3.69% |
| 2025-08-18 | 5.48 | 5.80 | 5.48 | 5.65 | +3.67% | 0.97 | 3.65% |
| 2025-08-15 | 5.24 | 5.49 | 5.24 | 5.45 | +3.81% | 0.62 | 2.44% |
| 2025-08-14 | 5.32 | 5.56 | 5.20 | 5.25 | -0.94% | 0.74 | 2.92% |
| 2025-08-13 | 5.18 | 5.33 | 5.16 | 5.30 | +2.32% | 0.48 | 1.95% |
| 2025-08-12 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 0.31 | 1.26% |
| 2025-08-11 | 5.12 | 5.18 | 5.09 | 5.11 | 0.00% | 0.32 | 1.32% |
| 2025-08-08 | 5.07 | 5.23 | 5.07 | 5.11 | +0.39% | 0.42 | 1.73% |
| 2025-08-07 | 5.06 | 5.14 | 5.05 | 5.09 | +0.59% | 0.24 | 0.99% |
| 2025-08-06 | 5.06 | 5.08 | 5.03 | 5.06 | 0.00% | 0.17 | 0.73% |
| 2025-08-05 | 4.98 | 5.08 | 4.96 | 5.06 | +2.02% | 0.26 | 1.11% |
| 2025-08-04 | 5.00 | 5.01 | 4.94 | 4.96 | -0.80% | 0.23 | 0.98% |
| 2025-08-01 | 5.06 | 5.08 | 4.99 | 5.00 | -1.19% | 0.20 | 0.85% |
| 2025-07-31 | 5.08 | 5.19 | 5.04 | 5.06 | -0.98% | 0.25 | 1.04% |
| 2025-07-30 | 5.04 | 5.20 | 5.02 | 5.11 | +0.79% | 0.33 | 1.38% |
| 2025-07-29 | 5.00 | 5.13 | 4.93 | 5.07 | +1.00% | 0.37 | 1.58% |
| 2025-07-28 | 5.06 | 5.09 | 5.01 | 5.02 | 0.00% | 0.23 | 0.99% |
| 2025-07-25 | 5.07 | 5.09 | 5.02 | 5.02 | -1.18% | 0.23 | 0.96% |
| 2025-07-24 | 5.10 | 5.13 | 5.07 | 5.08 | -0.39% | 0.22 | 0.94% |
| 2025-07-23 | 5.08 | 5.12 | 5.04 | 5.10 | -0.39% | 0.23 | 0.98% |