ST信源 sz.300352
3.46
+2.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.42 | 3.54 | 3.37 | 3.46 | +2.37% | 1.19 | 2.70% |
| 2026-05-21 | 3.31 | 3.56 | 3.31 | 3.38 | +0.90% | 1.69 | 3.84% |
| 2026-05-20 | 3.41 | 3.48 | 3.33 | 3.35 | -3.18% | 1.41 | 3.25% |
| 2026-05-19 | 3.17 | 3.47 | 3.16 | 3.46 | +8.12% | 2.24 | 5.22% |
| 2026-05-18 | 3.20 | 3.22 | 3.06 | 3.20 | -1.54% | 1.61 | 4.01% |
| 2026-05-15 | 3.47 | 3.52 | 3.22 | 3.25 | -6.88% | 2.23 | 5.24% |
| 2026-05-14 | 3.72 | 3.74 | 3.47 | 3.49 | -6.43% | 2.43 | 5.32% |
| 2026-05-13 | 3.66 | 3.78 | 3.66 | 3.73 | +1.91% | 1.74 | 3.65% |
| 2026-05-12 | 3.80 | 3.82 | 3.65 | 3.66 | -4.44% | 3.00 | 6.33% |
| 2026-05-11 | 3.74 | 3.90 | 3.73 | 3.83 | +0.26% | 3.96 | 8.11% |
| 2026-05-08 | 3.90 | 4.11 | 3.73 | 3.82 | -16.96% | 8.92 | 18.00% |
| 2026-05-07 | 4.60 | 4.60 | 4.60 | 4.60 | -20.00% | 1.03 | 1.76% |
| 2026-05-06 | 5.75 | 5.75 | 5.75 | 5.75 | -20.03% | 0.36 | 0.49% |
| 2026-04-30 | 7.19 | 7.19 | 7.19 | 7.19 | nan% | nan | nan% |
| 2026-04-29 | 6.36 | 7.35 | 6.15 | 7.19 | +3.30% | 11.38 | 13.31% |
| 2026-04-28 | 6.90 | 7.12 | 6.79 | 6.96 | -1.83% | 3.85 | 4.32% |
| 2026-04-27 | 7.23 | 7.32 | 7.07 | 7.09 | -2.61% | 3.80 | 4.17% |
| 2026-04-24 | 7.27 | 7.70 | 7.20 | 7.28 | +0.28% | 4.08 | 4.35% |
| 2026-04-23 | 7.42 | 7.55 | 7.14 | 7.26 | -2.02% | 4.30 | 4.61% |
| 2026-04-22 | 7.40 | 7.48 | 7.34 | 7.41 | -0.54% | 3.28 | 3.47% |