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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.30 | 6.36 | 6.23 | 6.34 | +0.32% | 2.99 | 3.71% |
| 2025-09-15 | 6.48 | 6.49 | 6.31 | 6.32 | -0.63% | 3.33 | 4.10% |
| 2025-09-12 | 6.33 | 6.41 | 6.29 | 6.36 | 0.00% | 3.63 | 4.48% |
| 2025-09-11 | 6.14 | 6.39 | 6.06 | 6.36 | +3.25% | 4.04 | 5.07% |
| 2025-09-10 | 6.10 | 6.20 | 6.10 | 6.16 | +0.49% | 2.26 | 2.88% |
| 2025-09-09 | 6.37 | 6.37 | 6.11 | 6.13 | -2.85% | 3.13 | 3.96% |
| 2025-09-08 | 6.28 | 6.43 | 6.21 | 6.31 | -0.94% | 3.76 | 4.69% |
| 2025-09-05 | 6.28 | 6.45 | 6.15 | 6.37 | +4.43% | 5.63 | 6.96% |
| 2025-09-04 | 6.12 | 6.28 | 5.96 | 6.10 | -0.33% | 4.41 | 5.61% |
| 2025-09-03 | 6.37 | 6.43 | 6.10 | 6.12 | -3.32% | 4.38 | 5.49% |
| 2025-09-02 | 6.70 | 6.70 | 6.29 | 6.33 | -6.08% | 7.27 | 8.85% |
| 2025-09-01 | 6.60 | 6.85 | 6.58 | 6.74 | +1.05% | 7.09 | 8.25% |
| 2025-08-29 | 6.66 | 6.92 | 6.57 | 6.67 | -1.04% | 8.11 | 9.46% |
| 2025-08-28 | 6.86 | 6.88 | 6.48 | 6.74 | -4.67% | 12.33 | 14.41% |
| 2025-08-27 | 7.13 | 7.36 | 6.85 | 7.07 | +0.14% | 15.88 | 18.38% |
| 2025-08-26 | 7.07 | 7.37 | 7.01 | 7.06 | -0.98% | 12.34 | 14.11% |
| 2025-08-25 | 7.14 | 7.37 | 7.05 | 7.13 | -1.79% | 18.76 | 21.34% |
| 2025-08-22 | 7.38 | 7.55 | 7.11 | 7.26 | -4.10% | 28.69 | 32.15% |
| 2025-08-21 | 6.40 | 7.57 | 6.19 | 7.57 | +19.97% | 30.13 | 34.47% |
| 2025-08-20 | 6.53 | 6.55 | 6.18 | 6.31 | -4.39% | 11.00 | 14.23% |