*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.63 | 9.00 | 8.62 | 8.78 | +2.09% | 0.39 | 2.76% |
| 2025-08-18 | 8.26 | 8.74 | 8.25 | 8.60 | +5.01% | 0.43 | 3.17% |
| 2025-08-15 | 7.90 | 8.24 | 7.90 | 8.19 | +1.74% | 0.20 | 1.50% |
| 2025-08-14 | 8.26 | 8.38 | 7.99 | 8.05 | -3.25% | 0.32 | 2.43% |
| 2025-08-13 | 8.30 | 8.39 | 8.16 | 8.32 | -0.24% | 0.26 | 1.97% |
| 2025-08-12 | 8.50 | 8.55 | 8.22 | 8.34 | -1.88% | 0.34 | 2.52% |
| 2025-08-11 | 7.84 | 8.70 | 7.84 | 8.50 | +8.70% | 0.66 | 4.87% |
| 2025-08-08 | 7.70 | 7.85 | 7.62 | 7.82 | +1.16% | 0.18 | 1.49% |
| 2025-08-07 | 7.78 | 8.06 | 7.73 | 7.73 | -0.26% | 0.32 | 2.54% |
| 2025-08-06 | 7.53 | 7.82 | 7.42 | 7.75 | +2.79% | 0.32 | 2.63% |
| 2025-08-05 | 7.38 | 7.61 | 7.33 | 7.54 | +2.03% | 0.21 | 1.75% |
| 2025-08-04 | 7.25 | 7.40 | 7.03 | 7.39 | +2.07% | 0.26 | 2.25% |
| 2025-08-01 | 7.21 | 7.43 | 7.21 | 7.24 | -0.55% | 0.28 | 2.37% |
| 2025-07-31 | 7.33 | 7.35 | 7.13 | 7.28 | -2.02% | 0.29 | 2.49% |
| 2025-07-30 | 7.69 | 7.77 | 7.41 | 7.43 | -0.67% | 0.38 | 3.15% |
| 2025-07-29 | 7.78 | 7.78 | 7.41 | 7.48 | -3.86% | 0.36 | 2.96% |
| 2025-07-28 | 7.34 | 7.79 | 7.30 | 7.78 | +5.99% | 0.39 | 3.22% |
| 2025-07-25 | 7.46 | 7.47 | 7.27 | 7.34 | -1.74% | 0.25 | 2.10% |
| 2025-07-24 | 7.55 | 7.69 | 7.44 | 7.47 | -1.19% | 0.20 | 1.63% |
| 2025-07-23 | 7.55 | 7.83 | 7.53 | 7.56 | +0.13% | 0.21 | 1.70% |