*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.60 | 13.70 | 12.83 | 12.93 | -8.94% | 1.25 | 5.91% |
| 2026-03-20 | 14.00 | 14.71 | 13.36 | 14.20 | -3.07% | 1.77 | 7.91% |
| 2026-03-19 | 14.71 | 14.98 | 14.61 | 14.65 | -2.14% | 0.42 | 1.78% |
| 2026-03-18 | 14.68 | 15.10 | 14.53 | 14.97 | +1.42% | 0.61 | 2.57% |
| 2026-03-17 | 14.51 | 15.04 | 14.49 | 14.76 | +1.93% | 0.55 | 2.33% |
| 2026-03-16 | 14.68 | 14.75 | 14.40 | 14.48 | -2.29% | 0.40 | 1.71% |
| 2026-03-13 | 14.26 | 14.87 | 14.22 | 14.82 | +4.07% | 0.69 | 2.98% |
| 2026-03-12 | 14.67 | 14.80 | 14.13 | 14.24 | -4.43% | 1.01 | 4.39% |
| 2026-03-11 | 15.16 | 15.59 | 14.88 | 14.90 | -2.04% | 0.74 | 3.05% |
| 2026-03-10 | 15.11 | 15.29 | 14.71 | 15.21 | +1.40% | 0.72 | 2.97% |
| 2026-03-09 | 14.60 | 15.17 | 14.42 | 15.00 | -0.66% | 0.56 | 2.35% |
| 2026-03-06 | 14.58 | 15.18 | 14.42 | 15.10 | +2.37% | 0.58 | 2.44% |
| 2026-03-05 | 15.07 | 15.26 | 14.40 | 14.75 | -0.47% | 0.60 | 2.53% |
| 2026-03-04 | 14.41 | 14.82 | 14.18 | 14.82 | +2.85% | 0.62 | 2.68% |
| 2026-03-03 | 14.81 | 15.38 | 14.01 | 14.41 | -2.77% | 1.06 | 4.52% |
| 2026-03-02 | 14.56 | 15.27 | 14.50 | 14.82 | -0.54% | 1.07 | 4.48% |
| 2026-02-27 | 13.90 | 15.02 | 13.85 | 14.90 | +5.75% | 1.13 | 4.83% |
| 2026-02-26 | 14.02 | 14.38 | 13.76 | 14.09 | +2.18% | 0.97 | 4.27% |
| 2026-02-25 | 13.20 | 13.95 | 13.20 | 13.79 | +4.00% | 0.72 | 3.32% |
| 2026-02-24 | 12.89 | 13.50 | 12.77 | 13.26 | +3.27% | 0.73 | 3.46% |