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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.07 | 6.10 | 5.88 | 5.89 | -3.28% | 2.66 | 3.49% |
| 2025-11-18 | 6.02 | 6.12 | 5.98 | 6.09 | -0.16% | 2.89 | 3.73% |
| 2025-11-17 | 5.93 | 6.18 | 5.92 | 6.10 | +2.87% | 4.60 | 5.92% |
| 2025-11-14 | 5.81 | 6.05 | 5.79 | 5.93 | +1.37% | 3.03 | 4.01% |
| 2025-11-13 | 5.85 | 5.90 | 5.81 | 5.85 | +0.52% | 1.71 | 2.29% |
| 2025-11-12 | 5.94 | 5.95 | 5.78 | 5.82 | -1.69% | 1.88 | 2.52% |
| 2025-11-11 | 5.98 | 6.02 | 5.91 | 5.92 | -1.17% | 1.78 | 2.34% |
| 2025-11-10 | 5.94 | 6.03 | 5.94 | 5.99 | +0.84% | 1.67 | 2.19% |
| 2025-11-07 | 6.01 | 6.02 | 5.94 | 5.94 | -1.66% | 1.89 | 2.49% |
| 2025-11-06 | 6.12 | 6.13 | 5.96 | 6.04 | -0.98% | 2.58 | 3.36% |
| 2025-11-05 | 6.12 | 6.15 | 6.04 | 6.10 | -1.61% | 2.88 | 3.70% |
| 2025-11-04 | 6.20 | 6.24 | 6.11 | 6.20 | -1.12% | 3.26 | 4.13% |
| 2025-11-03 | 6.19 | 6.28 | 6.09 | 6.27 | +0.48% | 3.87 | 4.88% |
| 2025-10-31 | 6.06 | 6.32 | 5.95 | 6.24 | +0.48% | 6.08 | 7.67% |
| 2025-10-30 | 5.80 | 6.41 | 5.72 | 6.21 | +7.07% | 9.84 | 12.47% |
| 2025-10-29 | 5.83 | 5.83 | 5.60 | 5.80 | -2.36% | 2.53 | 3.44% |
| 2025-10-28 | 5.92 | 5.99 | 5.86 | 5.94 | +0.17% | 2.03 | 2.67% |
| 2025-10-27 | 5.91 | 5.99 | 5.87 | 5.93 | +0.34% | 2.28 | 3.01% |
| 2025-10-24 | 5.98 | 6.04 | 5.88 | 5.91 | -0.17% | 3.04 | 4.00% |
| 2025-10-23 | 5.71 | 5.99 | 5.67 | 5.92 | +3.86% | 3.18 | 4.29% |