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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.37 | 6.44 | 6.32 | 6.39 | +1.11% | 0.30 | 0.98% |
| 2026-02-12 | 6.41 | 6.42 | 6.32 | 6.32 | -1.40% | 0.30 | 1.00% |
| 2026-02-11 | 6.42 | 6.44 | 6.34 | 6.41 | +0.16% | 0.25 | 0.84% |
| 2026-02-10 | 6.41 | 6.46 | 6.37 | 6.40 | -0.47% | 0.24 | 0.78% |
| 2026-02-09 | 6.50 | 6.50 | 6.39 | 6.43 | -0.46% | 0.31 | 1.04% |
| 2026-02-06 | 6.37 | 6.48 | 6.32 | 6.46 | +1.73% | 0.41 | 1.34% |
| 2026-02-05 | 6.26 | 6.43 | 6.24 | 6.35 | +1.11% | 0.26 | 0.86% |
| 2026-02-04 | 6.29 | 6.37 | 6.24 | 6.28 | -0.16% | 0.21 | 0.70% |
| 2026-02-03 | 6.24 | 6.31 | 6.23 | 6.29 | +0.96% | 0.22 | 0.74% |
| 2026-02-02 | 6.38 | 6.43 | 6.21 | 6.23 | -2.50% | 0.43 | 1.46% |
| 2026-01-30 | 6.35 | 6.46 | 6.25 | 6.39 | 0.00% | 0.41 | 1.38% |
| 2026-01-29 | 6.41 | 6.50 | 6.27 | 6.39 | -0.31% | 0.32 | 1.07% |
| 2026-01-28 | 6.56 | 6.57 | 6.41 | 6.41 | -2.88% | 0.40 | 1.33% |
| 2026-01-27 | 6.54 | 6.63 | 6.43 | 6.60 | 0.00% | 0.36 | 1.17% |
| 2026-01-26 | 6.49 | 6.62 | 6.38 | 6.60 | +1.23% | 0.52 | 1.71% |
| 2026-01-23 | 6.57 | 6.58 | 6.45 | 6.52 | -0.61% | 0.40 | 1.31% |
| 2026-01-22 | 6.44 | 6.62 | 6.44 | 6.56 | +2.18% | 0.53 | 1.72% |
| 2026-01-21 | 6.23 | 6.45 | 6.23 | 6.42 | +2.39% | 0.37 | 1.25% |
| 2026-01-20 | 6.49 | 6.53 | 6.21 | 6.27 | -2.34% | 0.49 | 1.63% |
| 2026-01-19 | 6.30 | 6.52 | 6.21 | 6.42 | +2.07% | 0.55 | 1.83% |