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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.32 | 6.39 | 6.27 | 6.36 | +0.47% | 0.38 | 1.26% |
| 2025-10-21 | 6.19 | 6.36 | 6.17 | 6.33 | +2.93% | 0.42 | 1.44% |
| 2025-10-20 | 5.98 | 6.18 | 5.98 | 6.15 | +3.71% | 0.47 | 1.64% |
| 2025-10-17 | 6.02 | 6.09 | 5.93 | 5.93 | -1.50% | 0.31 | 1.08% |
| 2025-10-16 | 5.94 | 6.04 | 5.94 | 6.02 | +1.35% | 0.28 | 0.99% |
| 2025-10-15 | 5.93 | 5.96 | 5.85 | 5.94 | 0.00% | 0.24 | 0.86% |
| 2025-10-14 | 6.00 | 6.07 | 5.93 | 5.94 | -0.34% | 0.25 | 0.88% |
| 2025-10-13 | 5.98 | 6.14 | 5.82 | 5.96 | -4.33% | 0.62 | 2.20% |
| 2025-10-10 | 6.30 | 6.33 | 6.20 | 6.23 | -0.64% | 0.25 | 0.85% |
| 2025-10-09 | 6.42 | 6.42 | 6.24 | 6.27 | -2.34% | 0.39 | 1.31% |
| 2025-09-30 | 6.50 | 6.53 | 6.35 | 6.42 | -0.93% | 0.40 | 1.33% |
| 2025-09-29 | 6.60 | 6.60 | 6.40 | 6.48 | 0.00% | 0.42 | 1.38% |
| 2025-09-26 | 6.38 | 6.48 | 6.31 | 6.48 | +2.21% | 0.49 | 1.63% |
| 2025-09-25 | 6.39 | 6.39 | 6.30 | 6.34 | -0.16% | 0.28 | 0.94% |
| 2025-09-24 | 6.20 | 6.40 | 6.16 | 6.35 | +2.58% | 0.43 | 1.43% |
| 2025-09-23 | 6.27 | 6.28 | 6.05 | 6.19 | -1.12% | 0.43 | 1.48% |
| 2025-09-22 | 6.29 | 6.31 | 6.20 | 6.26 | -0.48% | 0.22 | 0.75% |
| 2025-09-19 | 6.17 | 6.35 | 6.17 | 6.29 | +1.78% | 0.39 | 1.33% |
| 2025-09-18 | 6.35 | 6.35 | 6.11 | 6.18 | -2.52% | 0.74 | 2.53% |
| 2025-09-17 | 6.41 | 6.47 | 6.24 | 6.34 | -0.47% | 0.57 | 1.90% |