*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.53 | 12.85 | 12.13 | 12.53 | +1.21% | 0.35 | 1.74% |
| 2026-01-15 | 11.99 | 12.66 | 11.85 | 12.38 | +4.30% | 0.51 | 2.58% |
| 2026-01-14 | 11.80 | 12.57 | 11.61 | 11.87 | +1.54% | 0.41 | 2.16% |
| 2026-01-13 | 11.83 | 11.97 | 11.61 | 11.69 | -1.18% | 0.28 | 1.50% |
| 2026-01-12 | 11.90 | 11.99 | 11.32 | 11.83 | 0.00% | 0.29 | 1.51% |
| 2026-01-09 | 12.33 | 12.94 | 11.70 | 11.83 | -4.06% | 0.66 | 3.42% |
| 2026-01-08 | 12.47 | 12.65 | 12.26 | 12.33 | -1.20% | 0.30 | 1.48% |
| 2026-01-07 | 13.26 | 13.50 | 12.35 | 12.48 | -5.88% | 0.73 | 3.51% |
| 2026-01-06 | 12.59 | 13.30 | 12.40 | 13.26 | +5.24% | 0.63 | 3.02% |
| 2026-01-05 | 12.30 | 12.98 | 12.20 | 12.60 | +5.26% | 0.56 | 2.78% |
| 2025-12-31 | 11.97 | 12.29 | 11.78 | 11.97 | 0.00% | 0.45 | 2.32% |
| 2025-12-30 | 10.89 | 12.25 | 10.89 | 11.97 | +8.62% | 0.75 | 3.94% |
| 2025-12-29 | 9.96 | 11.52 | 9.86 | 11.02 | +10.64% | 0.54 | 3.18% |
| 2025-12-26 | 10.05 | 10.30 | 9.96 | 9.96 | -0.80% | 0.16 | 0.99% |
| 2025-12-25 | 9.71 | 10.13 | 9.68 | 10.04 | +2.55% | 0.18 | 1.13% |
| 2025-12-24 | 9.84 | 9.91 | 9.66 | 9.79 | -0.41% | 0.11 | 0.71% |
| 2025-12-23 | 9.94 | 10.05 | 9.79 | 9.83 | -1.90% | 0.13 | 0.81% |
| 2025-12-22 | 10.09 | 10.25 | 9.91 | 10.02 | -0.69% | 0.20 | 1.22% |
| 2025-12-19 | 10.20 | 10.32 | 10.00 | 10.09 | -0.20% | 0.08 | 0.51% |
| 2025-12-18 | 9.89 | 10.28 | 9.73 | 10.11 | +1.61% | 0.18 | 1.09% |