*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.93 | 13.94 | 13.49 | 13.51 | -3.02% | 0.66 | 3.02% |
| 2026-04-20 | 13.48 | 14.26 | 13.48 | 13.93 | +2.80% | 0.84 | 3.76% |
| 2026-04-17 | 14.10 | 14.10 | 13.41 | 13.55 | -4.17% | 1.06 | 4.85% |
| 2026-04-16 | 14.18 | 14.29 | 13.90 | 14.14 | -0.28% | 0.66 | 2.95% |
| 2026-04-15 | 14.52 | 14.60 | 13.80 | 14.18 | +0.28% | 0.75 | 3.30% |
| 2026-04-14 | 14.53 | 14.60 | 13.76 | 14.14 | -2.08% | 0.85 | 3.81% |
| 2026-04-13 | 14.39 | 14.82 | 14.23 | 14.44 | -2.17% | 1.03 | 4.43% |
| 2026-04-10 | 14.58 | 15.09 | 14.43 | 14.76 | +1.30% | 1.11 | 4.70% |
| 2026-04-09 | 14.42 | 14.71 | 14.03 | 14.57 | +0.97% | 0.67 | 2.92% |
| 2026-04-08 | 13.60 | 14.43 | 13.50 | 14.43 | +9.07% | 0.95 | 4.27% |
| 2026-04-07 | 13.19 | 13.50 | 12.89 | 13.23 | +0.30% | 0.52 | 2.44% |
| 2026-04-03 | 13.73 | 13.90 | 12.84 | 13.19 | -3.86% | 0.75 | 3.52% |
| 2026-04-02 | 14.32 | 14.57 | 13.68 | 13.72 | -5.38% | 0.70 | 3.11% |
| 2026-04-01 | 14.80 | 15.06 | 14.22 | 14.50 | +0.07% | 0.85 | 3.65% |
| 2026-03-31 | 14.60 | 14.88 | 14.34 | 14.49 | -1.56% | 0.85 | 3.63% |
| 2026-03-30 | 14.80 | 15.18 | 14.31 | 14.72 | -3.35% | 1.09 | 4.60% |
| 2026-03-27 | 14.54 | 15.49 | 14.54 | 15.23 | +3.32% | 0.87 | 3.57% |
| 2026-03-26 | 14.88 | 14.91 | 14.47 | 14.74 | -0.34% | 0.77 | 3.29% |
| 2026-03-25 | 14.27 | 14.86 | 14.27 | 14.79 | +6.33% | 1.04 | 4.47% |
| 2026-03-24 | 13.27 | 13.91 | 13.13 | 13.91 | +7.58% | 0.84 | 3.93% |