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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.46 | 6.48 | 6.37 | 6.48 | 0.00% | 0.23 | 0.76% |
| 2026-04-20 | 6.53 | 6.57 | 6.43 | 6.48 | -1.07% | 0.35 | 1.15% |
| 2026-04-17 | 6.52 | 6.60 | 6.50 | 6.55 | +0.46% | 0.26 | 0.85% |
| 2026-04-16 | 6.46 | 6.56 | 6.43 | 6.52 | +0.77% | 0.31 | 1.01% |
| 2026-04-15 | 6.46 | 6.53 | 6.42 | 6.47 | +0.15% | 0.36 | 1.17% |
| 2026-04-14 | 6.47 | 6.47 | 6.37 | 6.46 | +0.62% | 0.27 | 0.89% |
| 2026-04-13 | 6.16 | 6.48 | 6.13 | 6.42 | +3.38% | 0.51 | 1.68% |
| 2026-04-10 | 6.26 | 6.26 | 6.18 | 6.21 | -0.16% | 0.35 | 1.21% |
| 2026-04-09 | 6.20 | 6.26 | 6.18 | 6.22 | -0.32% | 0.24 | 0.80% |
| 2026-04-08 | 6.19 | 6.28 | 6.12 | 6.24 | +2.63% | 0.23 | 0.79% |
| 2026-04-07 | 6.03 | 6.15 | 5.92 | 6.08 | +2.01% | 0.24 | 0.84% |
| 2026-04-03 | 6.10 | 6.12 | 5.94 | 5.96 | -1.97% | 0.27 | 0.96% |
| 2026-04-02 | 6.20 | 6.20 | 6.07 | 6.08 | -1.78% | 0.22 | 0.75% |
| 2026-04-01 | 6.21 | 6.27 | 6.12 | 6.19 | +0.49% | 0.35 | 1.21% |
| 2026-03-31 | 6.35 | 6.39 | 6.10 | 6.16 | -2.84% | 0.35 | 1.19% |
| 2026-03-30 | 6.13 | 6.37 | 6.11 | 6.34 | +2.42% | 0.32 | 1.10% |
| 2026-03-27 | 5.99 | 6.19 | 5.98 | 6.19 | +2.65% | 0.21 | 0.73% |
| 2026-03-26 | 6.10 | 6.18 | 6.00 | 6.03 | -0.17% | 0.24 | 0.83% |
| 2026-03-25 | 5.98 | 6.05 | 5.97 | 6.04 | +1.85% | 0.25 | 0.88% |
| 2026-03-24 | 5.88 | 5.94 | 5.79 | 5.93 | +3.13% | 0.34 | 1.25% |