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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.27 | 6.42 | 6.27 | 6.29 | +0.32% | 0.37 | 1.23% |
| 2026-01-15 | 6.35 | 6.45 | 6.26 | 6.27 | -0.32% | 0.46 | 1.55% |
| 2026-01-14 | 6.12 | 6.39 | 6.12 | 6.29 | +2.28% | 0.78 | 2.65% |
| 2026-01-13 | 5.94 | 6.22 | 5.87 | 6.15 | +3.54% | 0.85 | 2.95% |
| 2026-01-12 | 5.88 | 6.01 | 5.85 | 5.94 | +1.37% | 0.41 | 1.48% |
| 2026-01-09 | 5.81 | 5.92 | 5.80 | 5.86 | +0.86% | 0.28 | 1.00% |
| 2026-01-08 | 5.81 | 5.87 | 5.78 | 5.81 | +0.17% | 0.22 | 0.82% |
| 2026-01-07 | 5.80 | 5.88 | 5.76 | 5.80 | +0.17% | 0.22 | 0.80% |
| 2026-01-06 | 5.66 | 5.85 | 5.62 | 5.79 | +2.30% | 0.39 | 1.44% |
| 2026-01-05 | 5.69 | 5.69 | 5.62 | 5.66 | +0.35% | 0.24 | 0.92% |
| 2025-12-31 | 5.70 | 5.70 | 5.59 | 5.64 | -1.05% | 0.33 | 1.26% |
| 2025-12-30 | 5.72 | 5.77 | 5.66 | 5.70 | -0.87% | 0.22 | 0.82% |
| 2025-12-29 | 5.76 | 5.82 | 5.72 | 5.75 | -0.86% | 0.16 | 0.60% |
| 2025-12-26 | 5.83 | 5.85 | 5.76 | 5.80 | -0.51% | 0.16 | 0.59% |
| 2025-12-25 | 5.72 | 5.88 | 5.70 | 5.83 | +2.28% | 0.22 | 0.82% |
| 2025-12-24 | 5.69 | 5.74 | 5.65 | 5.70 | 0.00% | 0.13 | 0.48% |
| 2025-12-23 | 5.64 | 5.77 | 5.62 | 5.70 | +0.89% | 0.23 | 0.86% |
| 2025-12-22 | 5.67 | 5.69 | 5.61 | 5.65 | +0.36% | 0.14 | 0.52% |
| 2025-12-19 | 5.53 | 5.66 | 5.53 | 5.63 | +1.81% | 0.16 | 0.61% |
| 2025-12-18 | 5.57 | 5.66 | 5.53 | 5.53 | -0.72% | 0.17 | 0.64% |