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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.83 | 5.90 | 5.75 | 5.87 | +0.34% | 1.82 | 2.46% |
| 2025-12-16 | 5.90 | 5.98 | 5.79 | 5.85 | -0.51% | 2.19 | 2.92% |
| 2025-12-15 | 5.85 | 5.95 | 5.78 | 5.88 | 0.00% | 1.69 | 2.25% |
| 2025-12-12 | 5.96 | 6.17 | 5.88 | 5.88 | -2.00% | 2.63 | 3.44% |
| 2025-12-11 | 6.16 | 6.19 | 5.98 | 6.00 | -2.76% | 2.60 | 3.36% |
| 2025-12-10 | 6.02 | 6.24 | 5.93 | 6.17 | +2.32% | 4.57 | 5.85% |
| 2025-12-09 | 6.10 | 6.12 | 6.00 | 6.03 | -1.63% | 2.12 | 2.75% |
| 2025-12-08 | 6.05 | 6.15 | 6.00 | 6.13 | +2.17% | 3.35 | 4.31% |
| 2025-12-05 | 5.85 | 6.03 | 5.84 | 6.00 | +2.21% | 2.41 | 3.16% |
| 2025-12-04 | 5.96 | 5.99 | 5.85 | 5.87 | -1.51% | 1.72 | 2.28% |
| 2025-12-03 | 6.03 | 6.10 | 5.86 | 5.96 | 0.00% | 3.46 | 4.54% |
| 2025-12-02 | 5.90 | 5.96 | 5.77 | 5.96 | +1.36% | 2.24 | 2.99% |
| 2025-12-01 | 5.90 | 5.94 | 5.83 | 5.88 | -1.01% | 1.95 | 2.59% |
| 2025-11-28 | 5.74 | 5.97 | 5.73 | 5.94 | +3.30% | 2.65 | 3.54% |
| 2025-11-27 | 5.84 | 5.86 | 5.75 | 5.75 | -1.88% | 1.69 | 2.29% |
| 2025-11-26 | 5.99 | 6.06 | 5.84 | 5.86 | -2.50% | 2.28 | 3.01% |
| 2025-11-25 | 5.96 | 6.05 | 5.90 | 6.01 | +1.18% | 2.70 | 3.52% |
| 2025-11-24 | 5.71 | 5.98 | 5.64 | 5.94 | +4.39% | 2.87 | 3.83% |
| 2025-11-21 | 5.91 | 6.03 | 5.68 | 5.69 | -4.69% | 2.69 | 3.63% |
| 2025-11-20 | 5.90 | 6.08 | 5.85 | 5.97 | +1.36% | 2.63 | 3.45% |