*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.86 | 13.04 | 12.63 | 12.84 | -0.08% | 0.37 | 1.82% |
| 2026-02-12 | 13.29 | 13.42 | 12.80 | 12.85 | -2.58% | 0.47 | 2.25% |
| 2026-02-11 | 13.33 | 13.65 | 13.07 | 13.19 | -1.93% | 0.56 | 2.62% |
| 2026-02-10 | 13.34 | 13.62 | 13.05 | 13.45 | +0.67% | 0.58 | 2.71% |
| 2026-02-09 | 12.98 | 13.80 | 12.76 | 13.36 | +4.70% | 1.03 | 4.84% |
| 2026-02-06 | 12.60 | 13.10 | 12.60 | 12.76 | +0.79% | 0.63 | 3.07% |
| 2026-02-05 | 12.66 | 13.05 | 12.66 | 12.66 | -2.24% | 0.50 | 2.43% |
| 2026-02-04 | 12.99 | 13.28 | 12.41 | 12.95 | +1.97% | 0.91 | 4.41% |
| 2026-02-03 | 13.46 | 13.46 | 12.01 | 12.70 | -1.63% | 1.35 | 6.73% |
| 2026-02-02 | 11.40 | 13.20 | 11.38 | 12.91 | +14.96% | 1.87 | 9.29% |
| 2026-01-30 | 10.35 | 11.36 | 10.11 | 11.23 | +10.31% | 0.45 | 2.65% |
| 2026-01-29 | 10.40 | 10.61 | 10.07 | 10.18 | -2.12% | 0.23 | 1.38% |
| 2026-01-28 | 11.06 | 11.39 | 10.40 | 10.40 | -5.71% | 0.50 | 2.91% |
| 2026-01-27 | 10.70 | 11.10 | 10.32 | 11.03 | +3.76% | 0.48 | 2.78% |
| 2026-01-26 | 11.88 | 11.91 | 10.53 | 10.63 | -10.75% | 0.81 | 4.60% |
| 2026-01-23 | 12.00 | 12.15 | 11.82 | 11.91 | -0.83% | 0.28 | 1.46% |
| 2026-01-22 | 12.38 | 12.59 | 11.90 | 12.01 | -2.99% | 0.25 | 1.26% |
| 2026-01-21 | 11.90 | 12.50 | 11.82 | 12.38 | +3.08% | 0.24 | 1.26% |
| 2026-01-20 | 12.23 | 12.23 | 11.91 | 12.01 | -1.72% | 0.23 | 1.19% |
| 2026-01-19 | 12.78 | 12.80 | 12.20 | 12.22 | -2.47% | 0.34 | 1.69% |