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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.53 | 5.58 | 5.46 | 5.57 | +0.18% | 0.22 | 0.84% |
| 2025-12-16 | 5.62 | 5.65 | 5.51 | 5.56 | -1.77% | 0.14 | 0.53% |
| 2025-12-15 | 5.66 | 5.72 | 5.57 | 5.66 | 0.00% | 0.13 | 0.47% |
| 2025-12-12 | 5.70 | 5.73 | 5.63 | 5.66 | +0.35% | 0.14 | 0.51% |
| 2025-12-11 | 5.78 | 5.82 | 5.64 | 5.64 | -2.25% | 0.17 | 0.62% |
| 2025-12-10 | 5.81 | 5.84 | 5.73 | 5.77 | -1.20% | 0.16 | 0.59% |
| 2025-12-09 | 5.83 | 5.92 | 5.76 | 5.84 | -0.17% | 0.22 | 0.80% |
| 2025-12-08 | 5.83 | 5.89 | 5.81 | 5.85 | 0.00% | 0.18 | 0.66% |
| 2025-12-05 | 5.97 | 5.97 | 5.81 | 5.85 | -0.17% | 0.25 | 0.89% |
| 2025-12-04 | 5.83 | 5.93 | 5.83 | 5.86 | +0.51% | 0.17 | 0.62% |
| 2025-12-03 | 5.91 | 5.95 | 5.81 | 5.83 | -1.19% | 0.15 | 0.55% |
| 2025-12-02 | 5.96 | 6.00 | 5.86 | 5.90 | -1.01% | 0.16 | 0.58% |
| 2025-12-01 | 6.02 | 6.05 | 5.94 | 5.96 | -0.33% | 0.25 | 0.90% |
| 2025-11-28 | 5.76 | 5.98 | 5.76 | 5.98 | +3.10% | 0.28 | 1.03% |
| 2025-11-27 | 5.78 | 5.88 | 5.75 | 5.80 | +1.58% | 0.23 | 0.85% |
| 2025-11-26 | 5.72 | 5.93 | 5.71 | 5.71 | 0.00% | 0.44 | 1.58% |
| 2025-11-25 | 5.73 | 5.76 | 5.67 | 5.71 | 0.00% | 0.27 | 0.99% |
| 2025-11-24 | 5.48 | 5.73 | 5.42 | 5.71 | +2.70% | 0.38 | 1.46% |
| 2025-11-21 | 5.79 | 5.83 | 5.56 | 5.56 | -4.63% | 0.43 | 1.62% |
| 2025-11-20 | 5.85 | 5.95 | 5.81 | 5.83 | -1.19% | 0.27 | 0.97% |