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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.33 | 5.40 | 5.27 | 5.35 | +0.56% | 5.26 | 8.08% |
| 2025-06-23 | 5.03 | 5.34 | 5.01 | 5.32 | +3.91% | 5.81 | 9.09% |
| 2025-06-20 | 5.42 | 5.50 | 5.11 | 5.12 | -9.54% | 9.49 | 14.81% |
| 2025-06-19 | 5.77 | 6.18 | 5.60 | 5.66 | +6.39% | 12.62 | 17.47% |
| 2025-06-18 | 5.21 | 5.35 | 5.16 | 5.32 | +2.11% | 3.03 | 4.68% |
| 2025-06-17 | 5.20 | 5.23 | 5.15 | 5.21 | -0.38% | 1.20 | 1.89% |
| 2025-06-16 | 5.06 | 5.23 | 5.06 | 5.23 | +2.95% | 1.81 | 2.86% |
| 2025-06-13 | 5.17 | 5.20 | 5.06 | 5.08 | -2.31% | 1.82 | 2.92% |
| 2025-06-12 | 5.19 | 5.28 | 5.14 | 5.20 | 0.00% | 1.36 | 2.14% |
| 2025-06-11 | 5.20 | 5.27 | 5.15 | 5.20 | +0.19% | 1.47 | 2.31% |
| 2025-06-10 | 5.40 | 5.40 | 5.13 | 5.19 | -3.89% | 2.93 | 4.57% |
| 2025-06-09 | 5.39 | 5.47 | 5.35 | 5.40 | -0.74% | 3.28 | 4.96% |
| 2025-06-06 | 5.27 | 5.61 | 5.23 | 5.44 | +1.68% | 5.22 | 7.92% |
| 2025-06-05 | 5.15 | 5.38 | 5.11 | 5.35 | +3.88% | 4.68 | 7.28% |
| 2025-06-04 | 5.18 | 5.22 | 5.11 | 5.15 | -1.53% | 2.85 | 4.54% |
| 2025-06-03 | 5.02 | 5.44 | 5.01 | 5.23 | +6.52% | 5.94 | 9.24% |
| 2025-05-30 | 5.00 | 5.06 | 4.89 | 4.91 | -2.19% | 1.30 | 2.14% |
| 2025-05-29 | 4.76 | 5.03 | 4.76 | 5.02 | +4.80% | 2.06 | 3.41% |
| 2025-05-28 | 4.81 | 4.88 | 4.76 | 4.79 | -0.42% | 0.71 | 1.21% |
| 2025-05-27 | 4.83 | 4.84 | 4.75 | 4.81 | -0.41% | 0.77 | 1.32% |