*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.18 | 13.28 | 12.93 | 12.94 | -1.82% | 0.16 | 0.78% |
| 2025-11-18 | 13.01 | 13.49 | 12.88 | 13.18 | +0.30% | 0.33 | 1.56% |
| 2025-11-17 | 13.15 | 13.37 | 12.95 | 13.14 | -0.45% | 0.23 | 1.10% |
| 2025-11-14 | 13.14 | 13.38 | 13.04 | 13.20 | +0.38% | 0.19 | 0.91% |
| 2025-11-13 | 13.24 | 13.68 | 13.10 | 13.15 | -1.35% | 0.19 | 0.89% |
| 2025-11-12 | 13.45 | 13.60 | 13.11 | 13.33 | -1.77% | 0.32 | 1.49% |
| 2025-11-11 | 13.29 | 13.72 | 13.25 | 13.57 | +2.73% | 0.34 | 1.58% |
| 2025-11-10 | 13.16 | 13.49 | 13.16 | 13.21 | -0.08% | 0.20 | 0.95% |
| 2025-11-07 | 13.32 | 13.44 | 13.15 | 13.22 | +0.53% | 0.22 | 1.03% |
| 2025-11-06 | 13.53 | 13.89 | 12.92 | 13.15 | -1.94% | 0.46 | 2.16% |
| 2025-11-05 | 12.96 | 13.60 | 12.96 | 13.41 | +1.13% | 0.24 | 1.10% |
| 2025-11-04 | 13.08 | 14.20 | 12.91 | 13.26 | +2.79% | 0.52 | 2.39% |
| 2025-11-03 | 13.22 | 13.27 | 12.83 | 12.90 | -1.53% | 0.26 | 1.24% |
| 2025-10-31 | 12.40 | 13.30 | 12.40 | 13.10 | +4.22% | 0.46 | 2.22% |
| 2025-10-30 | 13.03 | 13.03 | 12.38 | 12.57 | -3.53% | 0.68 | 3.36% |
| 2025-10-29 | 12.80 | 13.14 | 12.80 | 13.03 | -0.23% | 0.21 | 1.03% |
| 2025-10-28 | 13.61 | 13.79 | 12.95 | 13.06 | -3.97% | 0.39 | 1.84% |
| 2025-10-27 | 12.92 | 13.69 | 12.82 | 13.60 | +5.18% | 0.53 | 2.46% |
| 2025-10-24 | 13.23 | 13.40 | 12.76 | 12.93 | -2.05% | 0.53 | 2.58% |
| 2025-10-23 | 13.80 | 13.85 | 13.16 | 13.20 | -5.17% | 0.46 | 2.17% |