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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.13 | 5.21 | 5.08 | 5.12 | +0.59% | 0.36 | 1.48% |
| 2025-07-21 | 5.12 | 5.22 | 5.07 | 5.09 | -3.42% | 0.62 | 2.59% |
| 2025-07-18 | 4.79 | 5.47 | 4.73 | 5.27 | +10.02% | 1.12 | 4.64% |
| 2025-07-17 | 4.76 | 4.82 | 4.73 | 4.79 | +0.42% | 0.18 | 0.80% |
| 2025-07-16 | 4.76 | 4.78 | 4.73 | 4.77 | -0.21% | 0.15 | 0.67% |
| 2025-07-15 | 4.78 | 4.78 | 4.65 | 4.78 | +0.63% | 0.35 | 1.59% |
| 2025-07-14 | 4.86 | 4.86 | 4.70 | 4.75 | -2.46% | 0.42 | 1.87% |
| 2025-07-11 | 4.85 | 4.89 | 4.84 | 4.87 | +0.62% | 0.21 | 0.90% |
| 2025-07-10 | 4.84 | 4.87 | 4.82 | 4.84 | -0.41% | 0.15 | 0.67% |
| 2025-07-09 | 4.86 | 4.92 | 4.84 | 4.86 | +0.41% | 0.19 | 0.83% |
| 2025-07-08 | 4.80 | 4.87 | 4.80 | 4.84 | -0.21% | 0.27 | 1.18% |
| 2025-07-07 | 4.97 | 4.97 | 4.84 | 4.85 | -2.41% | 0.30 | 1.31% |
| 2025-07-04 | 5.02 | 5.02 | 4.97 | 4.97 | -1.19% | 0.20 | 0.84% |
| 2025-07-03 | 4.99 | 5.03 | 4.97 | 5.03 | +1.21% | 0.20 | 0.87% |
| 2025-07-02 | 5.00 | 5.01 | 4.96 | 4.97 | -0.60% | 0.21 | 0.89% |
| 2025-07-01 | 5.02 | 5.04 | 4.98 | 5.00 | 0.00% | 0.26 | 1.10% |
| 2025-06-30 | 5.00 | 5.02 | 4.95 | 5.00 | +0.40% | 0.14 | 0.61% |
| 2025-06-27 | 5.05 | 5.05 | 4.97 | 4.98 | -1.19% | 0.27 | 1.13% |
| 2025-06-26 | 5.12 | 5.12 | 5.03 | 5.04 | -1.37% | 0.18 | 0.74% |
| 2025-06-25 | 5.10 | 5.12 | 5.06 | 5.11 | +0.39% | 0.23 | 0.97% |