*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.94 | 14.40 | 13.67 | 13.92 | -0.14% | 0.49 | 2.19% |
| 2025-10-21 | 14.03 | 14.03 | 13.69 | 13.94 | -0.64% | 0.25 | 1.12% |
| 2025-10-20 | 14.10 | 14.35 | 13.68 | 14.03 | +0.29% | 0.30 | 1.34% |
| 2025-10-17 | 14.55 | 14.55 | 13.91 | 13.99 | -2.37% | 0.26 | 1.13% |
| 2025-10-16 | 14.78 | 15.15 | 14.26 | 14.33 | -3.04% | 0.44 | 1.87% |
| 2025-10-15 | 15.00 | 15.39 | 14.63 | 14.78 | -2.31% | 0.52 | 2.16% |
| 2025-10-14 | 15.00 | 15.49 | 14.88 | 15.13 | +2.86% | 0.84 | 3.47% |
| 2025-10-13 | 13.30 | 14.95 | 13.25 | 14.71 | +7.14% | 0.95 | 4.17% |
| 2025-10-10 | 13.80 | 13.95 | 13.63 | 13.73 | -0.36% | 0.33 | 1.51% |
| 2025-10-09 | 13.49 | 13.82 | 12.95 | 13.78 | +2.23% | 0.44 | 2.00% |
| 2025-09-30 | 13.63 | 13.83 | 13.20 | 13.48 | -0.81% | 0.57 | 2.67% |
| 2025-09-29 | 13.13 | 13.80 | 13.12 | 13.59 | +3.58% | 0.61 | 2.80% |
| 2025-09-26 | 13.00 | 13.30 | 12.86 | 13.12 | +0.46% | 0.36 | 1.70% |
| 2025-09-25 | 13.24 | 13.37 | 13.04 | 13.06 | -1.36% | 0.27 | 1.31% |
| 2025-09-24 | 12.42 | 13.30 | 12.40 | 13.24 | +4.91% | 0.48 | 2.29% |
| 2025-09-23 | 12.19 | 12.65 | 12.02 | 12.62 | +4.30% | 0.56 | 2.85% |
| 2025-09-22 | 12.50 | 12.70 | 11.99 | 12.10 | -5.91% | 0.78 | 3.98% |
| 2025-09-19 | 13.46 | 13.50 | 12.40 | 12.86 | -4.46% | 0.87 | 4.24% |
| 2025-09-18 | 13.34 | 13.92 | 13.25 | 13.46 | +0.98% | 0.70 | 3.23% |
| 2025-09-17 | 13.55 | 13.55 | 13.06 | 13.33 | -1.62% | 0.66 | 3.11% |