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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.03 | 6.03 | 5.81 | 5.90 | -1.67% | 0.43 | 1.54% |
| 2025-11-18 | 6.09 | 6.10 | 5.99 | 6.00 | -1.80% | 0.31 | 1.08% |
| 2025-11-17 | 6.16 | 6.17 | 6.04 | 6.11 | -0.65% | 0.34 | 1.17% |
| 2025-11-14 | 6.23 | 6.26 | 6.12 | 6.15 | -0.97% | 0.30 | 1.02% |
| 2025-11-13 | 6.14 | 6.21 | 6.07 | 6.21 | +1.14% | 0.37 | 1.29% |
| 2025-11-12 | 6.13 | 6.17 | 6.11 | 6.14 | -0.16% | 0.20 | 0.68% |
| 2025-11-11 | 6.18 | 6.21 | 6.13 | 6.15 | -0.32% | 0.31 | 1.06% |
| 2025-11-10 | 6.11 | 6.22 | 6.08 | 6.17 | +0.65% | 0.35 | 1.22% |
| 2025-11-07 | 6.12 | 6.17 | 6.06 | 6.13 | -0.16% | 0.32 | 1.12% |
| 2025-11-06 | 6.22 | 6.29 | 6.10 | 6.14 | -1.44% | 0.56 | 1.95% |
| 2025-11-05 | 6.26 | 6.32 | 6.20 | 6.23 | -1.11% | 0.39 | 1.32% |
| 2025-11-04 | 6.35 | 6.42 | 6.25 | 6.30 | +0.16% | 0.53 | 1.79% |
| 2025-11-03 | 6.32 | 6.38 | 6.11 | 6.29 | -4.41% | 1.10 | 3.71% |
| 2025-10-31 | 7.01 | 7.06 | 6.36 | 6.58 | -0.45% | 1.91 | 6.06% |
| 2025-10-30 | 6.60 | 6.80 | 6.59 | 6.61 | +0.30% | 0.65 | 2.05% |
| 2025-10-29 | 6.40 | 6.67 | 6.38 | 6.59 | +4.11% | 0.89 | 2.88% |
| 2025-10-28 | 6.26 | 6.33 | 6.24 | 6.33 | +1.12% | 0.38 | 1.27% |
| 2025-10-27 | 6.35 | 6.37 | 6.23 | 6.26 | -0.48% | 0.27 | 0.93% |
| 2025-10-24 | 6.31 | 6.34 | 6.28 | 6.29 | -0.32% | 0.24 | 0.80% |
| 2025-10-23 | 6.31 | 6.39 | 6.23 | 6.31 | -0.79% | 0.39 | 1.31% |