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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.90 | 7.13 | 6.90 | 7.04 | +1.73% | 6.20 | 6.89% |
| 2026-02-12 | 6.76 | 7.02 | 6.58 | 6.92 | +1.32% | 6.06 | 6.94% |
| 2026-02-11 | 6.46 | 6.89 | 6.43 | 6.83 | +5.89% | 6.79 | 7.91% |
| 2026-02-10 | 6.41 | 6.55 | 6.39 | 6.45 | +0.47% | 2.08 | 2.51% |
| 2026-02-09 | 6.40 | 6.51 | 6.32 | 6.42 | +2.07% | 2.42 | 2.97% |
| 2026-02-06 | 6.15 | 6.48 | 6.01 | 6.29 | +1.94% | 3.91 | 4.86% |
| 2026-02-05 | 6.43 | 6.47 | 6.15 | 6.17 | -4.78% | 3.52 | 4.39% |
| 2026-02-04 | 6.50 | 6.52 | 6.36 | 6.48 | -0.92% | 2.60 | 3.16% |
| 2026-02-03 | 6.51 | 6.58 | 6.43 | 6.54 | +1.55% | 3.02 | 3.64% |
| 2026-02-02 | 6.30 | 6.76 | 6.24 | 6.44 | -3.74% | 5.24 | 6.33% |
| 2026-01-30 | 6.86 | 6.88 | 6.63 | 6.69 | -2.34% | 3.74 | 4.36% |
| 2026-01-29 | 6.89 | 7.07 | 6.72 | 6.85 | -1.01% | 3.83 | 4.33% |
| 2026-01-28 | 6.95 | 7.15 | 6.91 | 6.92 | -1.56% | 3.44 | 3.85% |
| 2026-01-27 | 6.82 | 7.10 | 6.63 | 7.03 | +2.48% | 5.27 | 5.99% |
| 2026-01-26 | 7.13 | 7.16 | 6.70 | 6.86 | -3.24% | 5.96 | 6.80% |
| 2026-01-23 | 7.11 | 7.16 | 7.03 | 7.09 | -0.70% | 4.33 | 4.77% |
| 2026-01-22 | 6.90 | 7.24 | 6.90 | 7.14 | +3.03% | 6.25 | 6.86% |
| 2026-01-21 | 6.97 | 7.10 | 6.85 | 6.93 | -1.56% | 3.94 | 4.45% |
| 2026-01-20 | 6.99 | 7.24 | 6.95 | 7.04 | +1.00% | 5.87 | 6.50% |
| 2026-01-19 | 6.70 | 7.13 | 6.56 | 6.97 | +3.26% | 6.33 | 7.15% |