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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.57 | 7.65 | 7.37 | 7.45 | -2.36% | 4.41 | 4.64% |
| 2026-04-20 | 7.82 | 7.92 | 7.50 | 7.63 | -3.17% | 6.66 | 6.80% |
| 2026-04-17 | 7.73 | 7.97 | 7.66 | 7.88 | +0.90% | 7.79 | 7.77% |
| 2026-04-16 | 7.02 | 7.85 | 6.96 | 7.81 | +11.41% | 9.46 | 10.02% |
| 2026-04-15 | 7.19 | 7.24 | 6.98 | 7.01 | -2.50% | 3.62 | 4.02% |
| 2026-04-14 | 7.05 | 7.29 | 6.98 | 7.19 | +2.28% | 5.18 | 5.66% |
| 2026-04-13 | 6.95 | 7.05 | 6.82 | 7.03 | -1.26% | 3.85 | 4.35% |
| 2026-04-10 | 7.01 | 7.18 | 6.94 | 7.12 | +2.74% | 4.88 | 5.41% |
| 2026-04-09 | 6.78 | 7.10 | 6.77 | 6.93 | +0.73% | 4.86 | 5.46% |
| 2026-04-08 | 6.55 | 6.89 | 6.55 | 6.88 | +7.33% | 4.52 | 5.27% |
| 2026-04-07 | 6.41 | 6.51 | 6.36 | 6.41 | +0.16% | 1.73 | 2.11% |
| 2026-04-03 | 6.69 | 6.73 | 6.39 | 6.40 | -3.32% | 2.64 | 3.18% |
| 2026-04-02 | 6.43 | 6.67 | 6.36 | 6.62 | +2.00% | 3.81 | 4.55% |
| 2026-04-01 | 6.45 | 6.50 | 6.39 | 6.49 | +2.53% | 3.02 | 3.66% |
| 2026-03-31 | 6.33 | 6.48 | 6.27 | 6.33 | 0.00% | 3.56 | 4.37% |
| 2026-03-30 | 6.21 | 6.39 | 6.05 | 6.33 | 0.00% | 2.95 | 3.73% |
| 2026-03-27 | 5.97 | 6.42 | 5.94 | 6.33 | +4.80% | 3.87 | 4.89% |
| 2026-03-26 | 6.30 | 6.30 | 5.98 | 6.04 | -4.58% | 3.69 | 4.75% |
| 2026-03-25 | 6.32 | 6.47 | 6.28 | 6.33 | +0.64% | 3.38 | 4.16% |
| 2026-03-24 | 6.28 | 6.31 | 6.08 | 6.29 | +2.28% | 2.89 | 3.65% |