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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.04 | 5.10 | 5.04 | 5.09 | +0.99% | 0.17 | 0.72% |
| 2025-06-23 | 5.06 | 5.08 | 5.01 | 5.04 | -0.40% | 0.17 | 0.73% |
| 2025-06-20 | 5.02 | 5.14 | 5.02 | 5.06 | +0.40% | 0.17 | 0.71% |
| 2025-06-19 | 5.18 | 5.20 | 5.02 | 5.04 | -2.70% | 0.37 | 1.56% |
| 2025-06-18 | 5.24 | 5.24 | 5.17 | 5.18 | -0.96% | 0.17 | 0.69% |
| 2025-06-17 | 5.20 | 5.26 | 5.17 | 5.23 | +0.58% | 0.15 | 0.60% |
| 2025-06-16 | 5.10 | 5.22 | 5.07 | 5.20 | +1.36% | 0.20 | 0.80% |
| 2025-06-13 | 5.19 | 5.19 | 5.09 | 5.13 | -0.97% | 0.23 | 0.95% |
| 2025-06-12 | 5.25 | 5.31 | 5.17 | 5.18 | -1.52% | 0.28 | 1.13% |
| 2025-06-11 | 5.20 | 5.28 | 5.20 | 5.26 | +0.38% | 0.22 | 0.91% |
| 2025-06-10 | 5.25 | 5.26 | 5.14 | 5.24 | -0.19% | 0.32 | 1.29% |
| 2025-06-09 | 5.17 | 5.26 | 5.14 | 5.25 | +1.35% | 0.37 | 1.52% |
| 2025-06-06 | 5.10 | 5.18 | 5.08 | 5.18 | +1.57% | 0.25 | 1.04% |
| 2025-06-05 | 5.13 | 5.14 | 5.06 | 5.10 | -0.78% | 0.30 | 1.25% |
| 2025-06-04 | 5.10 | 5.18 | 5.10 | 5.14 | +0.39% | 0.21 | 0.86% |
| 2025-06-03 | 5.12 | 5.19 | 5.12 | 5.12 | -0.58% | 0.23 | 0.95% |
| 2025-05-30 | 5.20 | 5.28 | 5.13 | 5.15 | -1.72% | 0.35 | 1.42% |
| 2025-05-29 | 5.16 | 5.26 | 5.12 | 5.24 | +2.34% | 0.36 | 1.48% |
| 2025-05-28 | 5.10 | 5.17 | 5.09 | 5.12 | +0.20% | 0.20 | 0.81% |
| 2025-05-27 | 5.05 | 5.18 | 5.03 | 5.11 | +1.19% | 0.20 | 0.82% |