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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.00 | 5.07 | 5.00 | 5.05 | +1.00% | 0.18 | 0.78% |
| 2025-05-23 | 5.04 | 5.09 | 5.00 | 5.00 | -0.79% | 0.23 | 0.95% |
| 2025-05-22 | 5.18 | 5.20 | 5.03 | 5.04 | -2.89% | 0.50 | 2.09% |
| 2025-05-21 | 5.23 | 5.30 | 5.18 | 5.19 | -0.76% | 0.32 | 1.29% |
| 2025-05-20 | 5.21 | 5.34 | 5.21 | 5.23 | +0.58% | 0.48 | 1.94% |
| 2025-05-19 | 5.20 | 5.30 | 5.19 | 5.20 | +3.38% | 0.68 | 2.77% |
| 2025-05-16 | 5.03 | 5.09 | 4.99 | 5.03 | -0.20% | 0.23 | 0.98% |
| 2025-05-15 | 5.08 | 5.11 | 5.04 | 5.04 | -0.59% | 0.23 | 0.98% |
| 2025-05-14 | 5.10 | 5.12 | 5.05 | 5.07 | -0.59% | 0.27 | 1.14% |
| 2025-05-13 | 5.09 | 5.16 | 5.01 | 5.10 | +1.19% | 0.45 | 1.87% |
| 2025-05-12 | 5.07 | 5.10 | 5.01 | 5.04 | -0.98% | 0.35 | 1.48% |
| 2025-05-09 | 4.91 | 5.15 | 4.84 | 5.09 | +3.67% | 0.73 | 3.09% |
| 2025-05-08 | 4.81 | 4.95 | 4.81 | 4.91 | +1.45% | 0.41 | 1.76% |
| 2025-05-07 | 4.79 | 4.88 | 4.77 | 4.84 | +1.04% | 0.41 | 1.80% |
| 2025-05-06 | 4.80 | 4.80 | 4.75 | 4.79 | -0.21% | 0.32 | 1.44% |