星源卓镁 sz.301398
45.65
-2.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.63 | 48.35 | 44.85 | 45.65 | -2.08% | 1.04 | 6.10% |
| 2026-05-21 | 45.66 | 47.34 | 45.55 | 46.62 | +2.35% | 1.40 | 8.09% |
| 2026-05-20 | 44.48 | 46.46 | 43.93 | 45.55 | +1.83% | 0.87 | 5.16% |
| 2026-05-19 | 44.88 | 45.45 | 44.14 | 44.73 | +0.13% | 0.54 | 3.23% |
| 2026-05-18 | 45.60 | 46.36 | 44.32 | 44.67 | -2.49% | 0.63 | 3.76% |
| 2026-05-15 | 44.87 | 46.74 | 44.47 | 45.81 | +2.14% | 0.82 | 4.79% |
| 2026-05-14 | 46.31 | 46.86 | 44.80 | 44.85 | -3.13% | 0.66 | 3.93% |
| 2026-05-13 | 46.78 | 46.94 | 45.89 | 46.30 | -0.86% | 0.59 | 3.40% |
| 2026-05-12 | 47.21 | 48.40 | 46.53 | 46.70 | -2.55% | 0.85 | 4.85% |
| 2026-05-11 | 47.61 | 51.28 | 47.61 | 47.92 | +0.93% | 1.52 | 8.34% |
| 2026-05-08 | 45.43 | 47.79 | 45.00 | 47.48 | +4.51% | 1.53 | 8.75% |
| 2026-05-07 | 44.88 | 45.94 | 44.10 | 45.43 | +0.96% | 0.76 | 4.51% |
| 2026-05-06 | 44.12 | 45.19 | 43.68 | 45.00 | +2.74% | 0.75 | 4.56% |
| 2026-04-30 | 43.30 | 44.39 | 43.09 | 43.80 | +1.01% | 0.57 | 3.48% |
| 2026-04-29 | 42.63 | 43.52 | 42.15 | 43.36 | -0.41% | 0.68 | 4.24% |
| 2026-04-28 | 45.01 | 45.04 | 43.03 | 43.54 | -4.08% | 0.72 | 4.42% |
| 2026-04-27 | 44.80 | 45.56 | 44.04 | 45.39 | +0.98% | 0.47 | 2.80% |
| 2026-04-24 | 45.36 | 45.74 | 44.48 | 44.95 | -1.36% | 0.55 | 3.30% |
| 2026-04-23 | 46.89 | 46.90 | 45.03 | 45.57 | -2.98% | 0.73 | 4.30% |
| 2026-04-22 | 46.18 | 47.28 | 46.00 | 46.97 | +0.84% | 0.75 | 4.30% |