*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.56 | 6.77 | 6.55 | 6.72 | +2.44% | 0.10 | 0.97% |
| 2025-06-23 | 6.40 | 6.61 | 6.34 | 6.56 | +1.39% | 0.12 | 1.12% |
| 2025-06-20 | 6.74 | 6.85 | 6.45 | 6.47 | -4.43% | 0.20 | 1.89% |
| 2025-06-19 | 6.88 | 7.06 | 6.73 | 6.77 | -2.31% | 0.13 | 1.16% |
| 2025-06-18 | 6.97 | 7.07 | 6.86 | 6.93 | -1.56% | 0.13 | 1.17% |
| 2025-06-17 | 7.15 | 7.27 | 6.98 | 7.04 | -0.14% | 0.14 | 1.21% |
| 2025-06-16 | 7.03 | 7.12 | 7.03 | 7.05 | -0.28% | 0.11 | 0.97% |
| 2025-06-13 | 7.19 | 7.28 | 7.06 | 7.07 | -2.88% | 0.14 | 1.26% |
| 2025-06-12 | 7.35 | 7.41 | 7.22 | 7.28 | -0.95% | 0.18 | 1.54% |
| 2025-06-11 | 6.95 | 7.37 | 6.94 | 7.35 | +5.45% | 0.27 | 2.35% |
| 2025-06-10 | 7.11 | 7.13 | 6.83 | 6.97 | -1.69% | 0.20 | 1.76% |
| 2025-06-09 | 7.08 | 7.14 | 7.04 | 7.09 | +0.14% | 0.14 | 1.21% |
| 2025-06-06 | 7.10 | 7.15 | 7.03 | 7.08 | 0.00% | 0.13 | 1.18% |
| 2025-06-05 | 7.30 | 7.35 | 7.05 | 7.08 | -3.67% | 0.27 | 2.40% |
| 2025-06-04 | 7.31 | 7.40 | 7.23 | 7.35 | +1.80% | 0.15 | 1.26% |
| 2025-06-03 | 7.22 | 7.41 | 7.22 | 7.22 | -1.10% | 0.12 | 1.03% |
| 2025-05-30 | 7.41 | 7.45 | 7.20 | 7.30 | -2.28% | 0.23 | 1.93% |
| 2025-05-29 | 7.35 | 7.69 | 7.35 | 7.47 | +0.81% | 0.24 | 2.00% |
| 2025-05-28 | 7.38 | 7.70 | 7.30 | 7.41 | +2.07% | 0.34 | 2.82% |
| 2025-05-27 | 7.27 | 7.43 | 7.18 | 7.26 | +0.14% | 0.20 | 1.72% |