*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.65 | 14.05 | 13.45 | 13.55 | -2.59% | 0.59 | 2.69% |
| 2025-09-15 | 14.13 | 14.40 | 13.38 | 13.91 | -1.07% | 1.21 | 5.53% |
| 2025-09-12 | 13.24 | 14.18 | 12.98 | 14.06 | +7.66% | 1.13 | 5.19% |
| 2025-09-11 | 13.15 | 14.22 | 12.99 | 13.06 | -2.90% | 1.65 | 7.68% |
| 2025-09-10 | 12.37 | 13.56 | 12.37 | 13.45 | +9.35% | 1.20 | 5.68% |
| 2025-09-09 | 12.16 | 12.44 | 11.97 | 12.30 | +1.23% | 0.97 | 4.96% |
| 2025-09-08 | 11.43 | 12.28 | 10.94 | 12.15 | +9.16% | 1.19 | 6.33% |
| 2025-09-05 | 10.43 | 11.37 | 10.43 | 11.13 | +7.85% | 0.71 | 4.02% |
| 2025-09-04 | 10.98 | 11.15 | 10.15 | 10.32 | -5.84% | 0.79 | 4.66% |
| 2025-09-03 | 11.10 | 11.38 | 10.80 | 10.96 | -1.26% | 0.71 | 3.95% |
| 2025-09-02 | 11.20 | 11.50 | 10.76 | 11.10 | +1.74% | 0.92 | 5.18% |
| 2025-09-01 | 9.78 | 11.36 | 9.78 | 10.91 | +11.10% | 1.11 | 6.44% |
| 2025-08-29 | 9.59 | 9.90 | 9.24 | 9.82 | +4.47% | 0.67 | 4.37% |
| 2025-08-28 | 9.15 | 9.40 | 9.05 | 9.40 | +3.87% | 0.57 | 3.88% |
| 2025-08-27 | 9.64 | 9.68 | 8.96 | 9.05 | -6.12% | 0.54 | 3.59% |
| 2025-08-26 | 9.73 | 9.93 | 9.35 | 9.64 | -0.41% | 0.45 | 2.90% |
| 2025-08-25 | 9.20 | 9.88 | 9.20 | 9.68 | +5.33% | 0.60 | 3.88% |
| 2025-08-22 | 9.67 | 9.67 | 9.05 | 9.19 | -2.85% | 0.57 | 3.85% |
| 2025-08-21 | 8.69 | 9.56 | 8.60 | 9.46 | +8.36% | 0.70 | 4.79% |
| 2025-08-20 | 8.93 | 8.99 | 8.61 | 8.73 | -0.57% | 0.31 | 2.19% |