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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.61 | 6.92 | 6.46 | 6.60 | -1.20% | 14.77 | 18.09% |
| 2025-08-18 | 6.46 | 6.99 | 6.32 | 6.68 | +3.73% | 16.45 | 20.39% |
| 2025-08-15 | 5.78 | 6.80 | 5.78 | 6.44 | +8.60% | 16.71 | 21.94% |
| 2025-08-14 | 5.90 | 6.13 | 5.71 | 5.93 | +4.96% | 12.24 | 16.86% |
| 2025-08-13 | 5.54 | 5.70 | 5.51 | 5.65 | +1.99% | 4.52 | 6.58% |
| 2025-08-12 | 5.52 | 5.55 | 5.47 | 5.54 | +0.18% | 1.79 | 2.65% |
| 2025-08-11 | 5.48 | 5.55 | 5.46 | 5.53 | +0.91% | 1.73 | 2.56% |
| 2025-08-08 | 5.56 | 5.57 | 5.47 | 5.48 | -1.97% | 2.07 | 3.08% |
| 2025-08-07 | 5.58 | 5.62 | 5.52 | 5.59 | 0.00% | 2.51 | 3.68% |
| 2025-08-06 | 5.51 | 5.61 | 5.49 | 5.59 | +1.27% | 2.94 | 4.32% |
| 2025-08-05 | 5.49 | 5.55 | 5.47 | 5.52 | +0.36% | 2.10 | 3.12% |
| 2025-08-04 | 5.41 | 5.50 | 5.38 | 5.50 | +0.73% | 2.24 | 3.37% |
| 2025-08-01 | 5.38 | 5.48 | 5.33 | 5.46 | +1.68% | 2.27 | 3.42% |
| 2025-07-31 | 5.38 | 5.46 | 5.36 | 5.37 | -0.56% | 1.52 | 2.30% |
| 2025-07-30 | 5.46 | 5.46 | 5.34 | 5.40 | -1.46% | 1.68 | 2.55% |
| 2025-07-29 | 5.44 | 5.48 | 5.35 | 5.48 | +0.55% | 1.86 | 2.82% |
| 2025-07-28 | 5.48 | 5.48 | 5.40 | 5.45 | +0.18% | 1.54 | 2.32% |
| 2025-07-25 | 5.45 | 5.49 | 5.40 | 5.44 | -0.18% | 1.47 | 2.21% |
| 2025-07-24 | 5.38 | 5.45 | 5.36 | 5.45 | +0.93% | 1.55 | 2.35% |
| 2025-07-23 | 5.45 | 5.51 | 5.40 | 5.40 | -1.46% | 1.83 | 2.74% |