*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.25 | 7.30 | 7.00 | 7.25 | -0.14% | 0.31 | 2.69% |
| 2025-05-23 | 7.55 | 7.62 | 7.18 | 7.26 | -3.33% | 0.30 | 2.51% |
| 2025-05-22 | 7.77 | 7.98 | 7.41 | 7.51 | -4.82% | 0.42 | 3.40% |
| 2025-05-21 | 7.76 | 8.07 | 7.76 | 7.89 | -0.13% | 0.28 | 2.22% |
| 2025-05-20 | 7.55 | 8.14 | 7.37 | 7.90 | +4.64% | 0.60 | 4.76% |
| 2025-05-19 | 6.98 | 7.55 | 6.98 | 7.55 | +8.63% | 0.35 | 2.97% |
| 2025-05-16 | 6.84 | 6.98 | 6.80 | 6.95 | +1.76% | 0.22 | 1.99% |
| 2025-05-15 | 6.70 | 7.00 | 6.70 | 6.83 | +2.40% | 0.40 | 3.64% |
| 2025-05-14 | 6.94 | 6.94 | 6.50 | 6.67 | -3.89% | 0.52 | 4.88% |
| 2025-05-13 | 6.95 | 7.16 | 6.75 | 6.94 | +1.61% | 0.50 | 4.45% |
| 2025-05-12 | 6.68 | 6.92 | 6.56 | 6.83 | +2.86% | 0.42 | 3.85% |
| 2025-05-09 | 6.60 | 7.00 | 6.41 | 6.64 | +0.15% | 0.65 | 6.07% |
| 2025-05-08 | 6.20 | 6.89 | 6.17 | 6.63 | +7.28% | 0.60 | 5.74% |
| 2025-05-07 | 6.08 | 6.33 | 6.05 | 6.18 | +1.64% | 0.51 | 5.13% |
| 2025-05-06 | 5.71 | 6.08 | 5.56 | 6.08 | +7.42% | 0.63 | 6.77% |