*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.52 | 7.63 | 7.49 | 7.55 | -0.66% | 0.13 | 1.11% |
| 2025-07-21 | 7.75 | 7.75 | 7.59 | 7.60 | -1.04% | 0.17 | 1.36% |
| 2025-07-18 | 7.81 | 7.82 | 7.66 | 7.68 | -1.79% | 0.18 | 1.42% |
| 2025-07-17 | 7.89 | 8.08 | 7.80 | 7.82 | +0.13% | 0.13 | 1.05% |
| 2025-07-16 | 7.93 | 7.99 | 7.61 | 7.81 | -1.51% | 0.22 | 1.77% |
| 2025-07-15 | 7.90 | 8.10 | 7.72 | 7.93 | +0.63% | 0.25 | 1.99% |
| 2025-07-14 | 8.15 | 8.15 | 7.88 | 7.88 | -5.17% | 0.41 | 3.20% |
| 2025-07-11 | 8.20 | 8.65 | 8.12 | 8.31 | +0.97% | 0.52 | 3.87% |
| 2025-07-10 | 7.70 | 8.25 | 7.63 | 8.23 | +7.44% | 0.56 | 4.37% |
| 2025-07-09 | 7.61 | 7.75 | 7.53 | 7.66 | +0.26% | 0.28 | 2.27% |
| 2025-07-08 | 7.23 | 7.69 | 7.18 | 7.64 | +5.96% | 0.41 | 3.44% |
| 2025-07-07 | 7.31 | 7.41 | 7.20 | 7.21 | -1.90% | 0.22 | 1.87% |
| 2025-07-04 | 7.41 | 7.41 | 7.20 | 7.35 | -0.68% | 0.26 | 2.26% |
| 2025-07-03 | 7.52 | 7.72 | 7.38 | 7.40 | -0.67% | 0.37 | 3.09% |
| 2025-07-02 | 7.08 | 7.87 | 7.08 | 7.45 | +5.23% | 0.61 | 5.05% |
| 2025-07-01 | 6.86 | 7.17 | 6.86 | 7.08 | +3.51% | 0.22 | 1.95% |
| 2025-06-30 | 6.65 | 6.94 | 6.65 | 6.84 | +3.01% | 0.17 | 1.57% |
| 2025-06-27 | 6.66 | 6.73 | 6.62 | 6.64 | -0.15% | 0.12 | 1.10% |
| 2025-06-26 | 6.70 | 6.78 | 6.64 | 6.65 | -0.45% | 0.13 | 1.25% |
| 2025-06-25 | 6.73 | 6.75 | 6.66 | 6.68 | -0.60% | 0.11 | 1.00% |