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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.33 | 6.50 | 6.06 | 6.15 | -5.67% | 4.29 | 5.35% |
| 2026-03-20 | 6.90 | 6.99 | 6.52 | 6.52 | -4.96% | 4.59 | 5.36% |
| 2026-03-19 | 6.89 | 7.01 | 6.78 | 6.86 | -3.11% | 4.42 | 5.02% |
| 2026-03-18 | 6.85 | 7.12 | 6.82 | 7.08 | +4.12% | 5.61 | 6.27% |
| 2026-03-17 | 7.14 | 7.15 | 6.80 | 6.80 | -5.56% | 6.12 | 6.94% |
| 2026-03-16 | 7.10 | 7.45 | 6.92 | 7.20 | +1.41% | 7.32 | 8.03% |
| 2026-03-13 | 7.54 | 7.54 | 7.07 | 7.10 | -7.55% | 9.19 | 9.95% |
| 2026-03-12 | 7.66 | 8.00 | 7.58 | 7.68 | -2.17% | 12.48 | 12.62% |
| 2026-03-11 | 8.00 | 8.26 | 7.66 | 7.85 | +1.55% | 16.94 | 16.68% |
| 2026-03-10 | 7.64 | 8.28 | 7.50 | 7.73 | +1.98% | 18.82 | 18.92% |
| 2026-03-09 | 6.86 | 7.86 | 6.81 | 7.58 | +11.31% | 17.63 | 19.00% |
| 2026-03-06 | 6.60 | 6.90 | 6.58 | 6.81 | +2.25% | 3.30 | 3.84% |
| 2026-03-05 | 6.76 | 6.82 | 6.62 | 6.66 | +0.45% | 3.17 | 3.70% |
| 2026-03-04 | 6.50 | 6.74 | 6.49 | 6.63 | +1.38% | 2.98 | 3.52% |
| 2026-03-03 | 6.99 | 7.09 | 6.51 | 6.54 | -6.30% | 5.32 | 6.18% |
| 2026-03-02 | 7.10 | 7.17 | 6.86 | 6.98 | -3.46% | 5.79 | 6.50% |
| 2026-02-27 | 6.86 | 7.28 | 6.84 | 7.23 | +5.24% | 7.24 | 7.94% |
| 2026-02-26 | 6.96 | 6.99 | 6.83 | 6.87 | -1.15% | 2.94 | 3.34% |
| 2026-02-25 | 6.84 | 6.99 | 6.80 | 6.95 | +2.21% | 3.53 | 4.00% |
| 2026-02-24 | 7.15 | 7.19 | 6.77 | 6.80 | -3.41% | 4.62 | 5.29% |