*ST泉为 sz.300716
15.20
+2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.69 | 15.52 | 14.21 | 15.20 | +2.56% | 0.58 | 2.47% |
| 2026-05-21 | 16.07 | 16.21 | 14.00 | 14.82 | -8.69% | 1.02 | 4.24% |
| 2026-05-20 | 16.29 | 16.45 | 16.03 | 16.23 | -0.79% | 0.41 | 1.57% |
| 2026-05-19 | 16.42 | 16.78 | 16.01 | 16.36 | -1.45% | 0.54 | 2.05% |
| 2026-05-18 | 16.00 | 17.10 | 16.00 | 16.60 | +1.47% | 0.73 | 2.73% |
| 2026-05-15 | 16.32 | 16.82 | 15.88 | 16.36 | +0.06% | 0.51 | 1.95% |
| 2026-05-14 | 16.80 | 17.03 | 16.18 | 16.35 | -2.68% | 0.58 | 2.19% |
| 2026-05-13 | 16.68 | 17.37 | 16.40 | 16.80 | +0.72% | 0.73 | 2.74% |
| 2026-05-12 | 16.77 | 16.99 | 16.10 | 16.68 | -2.06% | 1.13 | 4.28% |
| 2026-05-11 | 15.50 | 17.50 | 15.10 | 17.03 | +10.58% | 2.18 | 8.30% |
| 2026-05-08 | 13.00 | 15.60 | 12.72 | 15.40 | +17.83% | 1.85 | 8.04% |
| 2026-05-07 | 12.94 | 13.53 | 12.57 | 13.07 | -0.46% | 0.98 | 4.71% |
| 2026-05-06 | 13.10 | 13.77 | 13.00 | 13.13 | -2.81% | 1.06 | 5.03% |
| 2026-04-30 | 13.51 | 13.51 | 13.51 | 13.51 | nan% | nan | nan% |
| 2026-04-29 | 13.83 | 14.04 | 13.50 | 13.51 | -2.88% | 0.88 | 3.99% |
| 2026-04-28 | 13.40 | 14.04 | 13.40 | 13.91 | +1.68% | 0.55 | 2.47% |
| 2026-04-27 | 13.40 | 13.78 | 13.21 | 13.68 | -0.29% | 0.52 | 2.40% |
| 2026-04-24 | 13.32 | 13.75 | 13.20 | 13.72 | +2.01% | 0.56 | 2.60% |
| 2026-04-23 | 13.26 | 13.98 | 13.26 | 13.45 | +0.15% | 0.47 | 2.18% |
| 2026-04-22 | 13.46 | 13.97 | 13.21 | 13.43 | -0.59% | 0.83 | 3.82% |