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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.51 | 5.52 | 5.43 | 5.48 | -0.54% | 2.25 | 3.38% |
| 2025-07-21 | 5.53 | 5.54 | 5.45 | 5.51 | -0.54% | 1.94 | 2.89% |
| 2025-07-18 | 5.53 | 5.59 | 5.51 | 5.54 | +0.18% | 1.86 | 2.75% |
| 2025-07-17 | 5.51 | 5.57 | 5.47 | 5.53 | +0.36% | 1.88 | 2.79% |
| 2025-07-16 | 5.55 | 5.58 | 5.48 | 5.51 | -0.72% | 2.03 | 3.01% |
| 2025-07-15 | 5.61 | 5.65 | 5.45 | 5.55 | -2.29% | 3.27 | 4.83% |
| 2025-07-14 | 5.56 | 5.72 | 5.43 | 5.68 | +1.79% | 5.48 | 8.04% |
| 2025-07-11 | 5.44 | 5.59 | 5.42 | 5.58 | +2.57% | 4.30 | 6.34% |
| 2025-07-10 | 5.47 | 5.52 | 5.40 | 5.44 | -0.55% | 2.11 | 3.16% |
| 2025-07-09 | 5.51 | 5.54 | 5.45 | 5.47 | -0.91% | 2.13 | 3.18% |
| 2025-07-08 | 5.46 | 5.52 | 5.44 | 5.52 | +0.36% | 2.56 | 3.81% |
| 2025-07-07 | 5.39 | 5.60 | 5.38 | 5.50 | +1.29% | 2.65 | 3.95% |
| 2025-07-04 | 5.53 | 5.53 | 5.37 | 5.43 | -1.45% | 2.98 | 4.48% |
| 2025-07-03 | 5.56 | 5.62 | 5.50 | 5.51 | -0.90% | 2.86 | 4.22% |
| 2025-07-02 | 5.70 | 5.74 | 5.46 | 5.56 | -0.54% | 3.87 | 5.69% |
| 2025-07-01 | 5.54 | 5.66 | 5.47 | 5.59 | +1.08% | 4.95 | 7.28% |
| 2025-06-30 | 5.55 | 5.59 | 5.49 | 5.53 | +0.55% | 3.64 | 5.38% |
| 2025-06-27 | 5.57 | 5.67 | 5.49 | 5.50 | -2.31% | 5.20 | 7.64% |
| 2025-06-26 | 5.51 | 5.74 | 5.45 | 5.63 | +2.36% | 7.47 | 10.92% |
| 2025-06-25 | 5.33 | 5.51 | 5.25 | 5.50 | +2.80% | 6.17 | 9.35% |