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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.84 | 6.91 | 6.68 | 6.75 | -2.74% | 5.45 | 6.31% |
| 2026-01-15 | 7.05 | 7.16 | 6.86 | 6.94 | -1.98% | 6.21 | 6.99% |
| 2026-01-14 | 6.81 | 7.35 | 6.81 | 7.08 | +4.12% | 11.77 | 12.98% |
| 2026-01-13 | 6.94 | 7.07 | 6.70 | 6.80 | -2.02% | 7.91 | 9.02% |
| 2026-01-12 | 6.70 | 6.96 | 6.64 | 6.94 | +4.68% | 8.36 | 9.59% |
| 2026-01-09 | 6.62 | 6.67 | 6.52 | 6.63 | -0.75% | 5.64 | 6.70% |
| 2026-01-08 | 6.43 | 6.70 | 6.36 | 6.68 | +4.05% | 7.50 | 8.91% |
| 2026-01-07 | 6.42 | 6.65 | 6.38 | 6.42 | +0.78% | 7.59 | 9.13% |
| 2026-01-06 | 6.38 | 6.38 | 6.26 | 6.37 | 0.00% | 5.00 | 6.20% |
| 2026-01-05 | 6.12 | 6.39 | 6.07 | 6.37 | +3.92% | 6.20 | 7.75% |
| 2025-12-31 | 6.08 | 6.18 | 6.03 | 6.13 | +0.82% | 2.16 | 2.76% |
| 2025-12-30 | 6.09 | 6.22 | 6.06 | 6.08 | -0.98% | 2.54 | 3.24% |
| 2025-12-29 | 6.03 | 6.23 | 6.02 | 6.14 | +1.32% | 3.65 | 4.64% |
| 2025-12-26 | 5.97 | 6.09 | 5.96 | 6.06 | +1.34% | 2.83 | 3.67% |
| 2025-12-25 | 6.00 | 6.02 | 5.96 | 5.98 | -0.17% | 1.51 | 1.97% |
| 2025-12-24 | 5.90 | 6.02 | 5.87 | 5.99 | +1.18% | 1.51 | 1.98% |
| 2025-12-23 | 6.10 | 6.13 | 5.90 | 5.92 | -1.50% | 2.05 | 2.69% |
| 2025-12-22 | 5.84 | 6.04 | 5.83 | 6.01 | +2.91% | 2.63 | 3.45% |
| 2025-12-19 | 5.82 | 5.92 | 5.82 | 5.84 | +0.34% | 1.34 | 1.79% |
| 2025-12-18 | 5.86 | 5.92 | 5.81 | 5.82 | -0.85% | 1.10 | 1.47% |