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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.33 | 57.60 | 52.32 | 54.40 | +3.03% | 6.76 | 37.17% |
| 2025-08-18 | 55.08 | 57.36 | 51.89 | 52.80 | +7.73% | 7.00 | 38.71% |
| 2025-08-15 | 46.06 | 51.50 | 45.20 | 49.01 | +8.72% | 5.27 | 32.45% |
| 2025-08-14 | 46.80 | 46.91 | 44.70 | 45.08 | -3.76% | 3.35 | 21.91% |
| 2025-08-13 | 44.01 | 47.98 | 44.01 | 46.84 | +6.67% | 5.59 | 36.31% |
| 2025-08-12 | 39.81 | 46.90 | 39.80 | 43.91 | +9.67% | 4.43 | 30.82% |
| 2025-08-11 | 39.38 | 40.16 | 39.38 | 40.04 | +1.68% | 1.03 | 7.69% |
| 2025-08-08 | 39.61 | 40.29 | 39.30 | 39.38 | -2.04% | 1.40 | 10.52% |
| 2025-08-07 | 41.83 | 42.30 | 40.16 | 40.20 | +0.07% | 3.45 | 25.16% |
| 2025-08-06 | 39.47 | 40.40 | 39.33 | 40.17 | +1.85% | 1.68 | 12.53% |
| 2025-08-05 | 39.62 | 40.00 | 39.10 | 39.44 | +0.74% | 1.02 | 7.72% |
| 2025-08-04 | 37.88 | 39.15 | 37.80 | 39.15 | +2.62% | 0.95 | 7.35% |
| 2025-08-01 | 38.00 | 38.39 | 37.77 | 38.15 | +0.61% | 0.48 | 3.74% |
| 2025-07-31 | 38.16 | 38.80 | 37.88 | 37.92 | -0.63% | 0.75 | 5.83% |
| 2025-07-30 | 38.86 | 39.00 | 37.93 | 38.16 | -2.65% | 1.01 | 7.87% |
| 2025-07-29 | 39.53 | 39.72 | 38.82 | 39.20 | -0.73% | 0.92 | 7.00% |
| 2025-07-28 | 39.00 | 40.00 | 38.86 | 39.49 | +0.87% | 1.29 | 9.76% |
| 2025-07-25 | 39.80 | 39.88 | 38.76 | 39.15 | -0.81% | 0.93 | 7.15% |
| 2025-07-24 | 38.70 | 39.70 | 38.70 | 39.47 | +1.31% | 1.13 | 8.61% |
| 2025-07-23 | 38.61 | 39.10 | 37.98 | 38.96 | +0.41% | 1.01 | 7.79% |