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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.00 | 6.04 | 5.71 | 5.75 | -6.05% | 0.53 | 1.93% |
| 2026-03-20 | 6.37 | 6.37 | 6.11 | 6.12 | -3.16% | 0.34 | 1.14% |
| 2026-03-19 | 6.44 | 6.44 | 6.32 | 6.32 | -2.47% | 0.23 | 0.75% |
| 2026-03-18 | 6.41 | 6.50 | 6.37 | 6.48 | +1.25% | 0.15 | 0.50% |
| 2026-03-17 | 6.55 | 6.58 | 6.40 | 6.40 | -2.29% | 0.27 | 0.88% |
| 2026-03-16 | 6.50 | 6.58 | 6.46 | 6.55 | +0.77% | 0.21 | 0.68% |
| 2026-03-13 | 6.52 | 6.57 | 6.44 | 6.50 | +0.31% | 0.26 | 0.84% |
| 2026-03-12 | 6.65 | 6.69 | 6.47 | 6.48 | -3.14% | 0.50 | 1.61% |
| 2026-03-11 | 6.76 | 6.85 | 6.67 | 6.69 | -0.74% | 0.35 | 1.10% |
| 2026-03-10 | 6.76 | 6.80 | 6.70 | 6.74 | +0.75% | 0.28 | 0.88% |
| 2026-03-09 | 6.56 | 6.69 | 6.55 | 6.69 | +1.06% | 0.36 | 1.17% |
| 2026-03-06 | 6.55 | 6.70 | 6.52 | 6.62 | +0.91% | 0.36 | 1.16% |
| 2026-03-05 | 6.58 | 6.67 | 6.47 | 6.56 | +0.61% | 0.40 | 1.30% |
| 2026-03-04 | 6.38 | 6.57 | 6.32 | 6.52 | +1.72% | 0.42 | 1.37% |
| 2026-03-03 | 6.77 | 6.77 | 6.40 | 6.41 | -4.75% | 0.62 | 2.03% |
| 2026-03-02 | 6.70 | 6.80 | 6.59 | 6.73 | -0.44% | 0.46 | 1.47% |
| 2026-02-27 | 6.53 | 6.83 | 6.53 | 6.76 | +3.36% | 0.57 | 1.81% |
| 2026-02-26 | 6.62 | 6.66 | 6.52 | 6.54 | -0.91% | 0.25 | 0.82% |
| 2026-02-25 | 6.50 | 6.60 | 6.43 | 6.60 | +1.85% | 0.42 | 1.35% |
| 2026-02-24 | 6.45 | 6.52 | 6.39 | 6.48 | +1.41% | 0.36 | 1.19% |