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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.71 | 5.80 | 5.67 | 5.70 | -0.52% | 1.39 | 1.90% |
| 2025-10-21 | 5.67 | 5.74 | 5.64 | 5.73 | +1.24% | 1.38 | 1.90% |
| 2025-10-20 | 5.70 | 5.80 | 5.63 | 5.66 | +2.17% | 1.71 | 2.35% |
| 2025-10-17 | 5.70 | 5.74 | 5.54 | 5.54 | -3.15% | 1.49 | 2.07% |
| 2025-10-16 | 5.81 | 5.83 | 5.69 | 5.72 | -2.05% | 1.49 | 2.03% |
| 2025-10-15 | 5.68 | 5.84 | 5.63 | 5.84 | +2.82% | 1.94 | 2.63% |
| 2025-10-14 | 5.83 | 5.89 | 5.66 | 5.68 | -2.57% | 1.88 | 2.56% |
| 2025-10-13 | 5.66 | 5.87 | 5.50 | 5.83 | +0.17% | 2.02 | 2.75% |
| 2025-10-10 | 5.97 | 5.98 | 5.81 | 5.82 | -2.84% | 2.21 | 2.95% |
| 2025-10-09 | 5.92 | 6.05 | 5.89 | 5.99 | +1.18% | 2.55 | 3.34% |
| 2025-09-30 | 5.88 | 5.96 | 5.88 | 5.92 | +1.02% | 1.72 | 2.27% |
| 2025-09-29 | 5.86 | 5.93 | 5.76 | 5.86 | 0.00% | 1.89 | 2.54% |
| 2025-09-26 | 6.00 | 6.03 | 5.86 | 5.86 | -2.82% | 1.98 | 2.62% |
| 2025-09-25 | 6.02 | 6.13 | 5.98 | 6.03 | +0.17% | 2.17 | 2.80% |
| 2025-09-24 | 5.92 | 6.02 | 5.85 | 6.02 | +1.52% | 2.20 | 2.89% |
| 2025-09-23 | 6.15 | 6.15 | 5.80 | 5.93 | -3.89% | 3.56 | 4.70% |
| 2025-09-22 | 6.15 | 6.19 | 6.12 | 6.17 | +0.33% | 1.88 | 2.39% |
| 2025-09-19 | 6.24 | 6.31 | 6.14 | 6.15 | -1.44% | 2.55 | 3.22% |
| 2025-09-18 | 6.44 | 6.47 | 6.20 | 6.24 | -4.00% | 4.80 | 5.92% |
| 2025-09-17 | 6.31 | 6.52 | 6.27 | 6.50 | +2.52% | 5.29 | 6.47% |