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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.41 | 6.60 | 6.29 | 6.37 | -0.62% | 0.78 | 2.57% |
| 2025-09-15 | 6.10 | 6.61 | 6.08 | 6.41 | +5.43% | 1.09 | 3.62% |
| 2025-09-12 | 6.09 | 6.13 | 6.06 | 6.08 | 0.00% | 0.24 | 0.83% |
| 2025-09-11 | 6.10 | 6.13 | 6.05 | 6.08 | -0.65% | 0.29 | 1.01% |
| 2025-09-10 | 6.13 | 6.14 | 6.05 | 6.12 | +0.33% | 0.25 | 0.87% |
| 2025-09-09 | 6.08 | 6.15 | 6.01 | 6.10 | +0.83% | 0.43 | 1.52% |
| 2025-09-08 | 5.96 | 6.09 | 5.88 | 6.05 | +2.89% | 0.53 | 1.86% |
| 2025-09-05 | 5.69 | 5.92 | 5.69 | 5.88 | +3.34% | 0.42 | 1.55% |
| 2025-09-04 | 5.75 | 5.79 | 5.64 | 5.69 | -1.73% | 0.39 | 1.46% |
| 2025-09-03 | 5.78 | 5.85 | 5.71 | 5.79 | 0.00% | 0.40 | 1.47% |
| 2025-09-02 | 5.91 | 5.91 | 5.75 | 5.79 | -2.03% | 0.36 | 1.32% |
| 2025-09-01 | 5.85 | 5.94 | 5.70 | 5.91 | +1.37% | 0.65 | 2.38% |
| 2025-08-29 | 5.82 | 6.02 | 5.79 | 5.83 | +0.34% | 0.50 | 1.81% |
| 2025-08-28 | 5.85 | 5.90 | 5.63 | 5.81 | 0.00% | 0.54 | 1.99% |
| 2025-08-27 | 5.90 | 6.08 | 5.79 | 5.81 | -2.02% | 0.71 | 2.53% |
| 2025-08-26 | 5.85 | 5.98 | 5.81 | 5.93 | +1.19% | 0.41 | 1.46% |
| 2025-08-25 | 5.78 | 5.96 | 5.68 | 5.86 | +1.91% | 0.53 | 1.95% |
| 2025-08-22 | 5.79 | 5.79 | 5.68 | 5.75 | +0.17% | 0.38 | 1.42% |
| 2025-08-21 | 5.76 | 5.85 | 5.70 | 5.74 | -0.17% | 0.58 | 2.12% |
| 2025-08-20 | 5.70 | 5.85 | 5.63 | 5.75 | -2.21% | 0.85 | 3.14% |