*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.69 | 10.00 | 9.22 | 9.95 | +2.58% | 0.29 | 1.86% |
| 2025-12-16 | 10.25 | 10.25 | 9.67 | 9.70 | -4.72% | 0.20 | 1.29% |
| 2025-12-15 | 10.09 | 10.32 | 9.83 | 10.18 | -0.49% | 0.16 | 1.01% |
| 2025-12-12 | 10.27 | 10.44 | 9.90 | 10.23 | -0.87% | 0.21 | 1.26% |
| 2025-12-11 | 10.82 | 10.92 | 10.15 | 10.32 | -4.62% | 0.29 | 1.74% |
| 2025-12-10 | 11.33 | 11.33 | 10.81 | 10.82 | -3.91% | 0.25 | 1.43% |
| 2025-12-09 | 10.77 | 11.88 | 10.67 | 11.26 | +4.65% | 0.49 | 2.71% |
| 2025-12-08 | 10.85 | 11.10 | 10.64 | 10.76 | -0.55% | 0.21 | 1.23% |
| 2025-12-05 | 11.11 | 11.21 | 10.62 | 10.82 | -2.35% | 0.33 | 1.90% |
| 2025-12-04 | 11.48 | 11.49 | 11.03 | 11.08 | -3.90% | 0.16 | 0.90% |
| 2025-12-03 | 11.80 | 11.92 | 11.42 | 11.53 | -2.29% | 0.18 | 0.95% |
| 2025-12-02 | 12.11 | 12.16 | 11.77 | 11.80 | -2.16% | 0.21 | 1.08% |
| 2025-12-01 | 12.24 | 12.24 | 11.81 | 12.06 | +1.09% | 0.20 | 1.04% |
| 2025-11-28 | 11.50 | 12.05 | 11.39 | 11.93 | +3.47% | 0.27 | 1.42% |
| 2025-11-27 | 11.82 | 11.82 | 11.34 | 11.53 | -2.45% | 0.28 | 1.50% |
| 2025-11-26 | 12.10 | 12.10 | 11.74 | 11.82 | -0.84% | 0.13 | 0.67% |
| 2025-11-25 | 11.66 | 12.08 | 11.66 | 11.92 | +2.49% | 0.17 | 0.92% |
| 2025-11-24 | 11.86 | 12.15 | 11.35 | 11.63 | -1.86% | 0.37 | 2.00% |
| 2025-11-21 | 12.40 | 12.40 | 11.62 | 11.85 | -3.66% | 0.24 | 1.24% |
| 2025-11-20 | 12.90 | 12.98 | 12.30 | 12.30 | -4.95% | 0.32 | 1.58% |