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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.84 | 40.29 | 38.70 | 38.80 | -0.44% | 1.64 | 12.46% |
| 2025-07-21 | 39.46 | 39.65 | 38.78 | 38.97 | -1.24% | 1.19 | 9.12% |
| 2025-07-18 | 40.05 | 40.25 | 39.27 | 39.46 | -1.47% | 1.15 | 8.66% |
| 2025-07-17 | 39.74 | 40.18 | 39.31 | 40.05 | +1.73% | 1.43 | 10.70% |
| 2025-07-16 | 39.75 | 40.24 | 39.09 | 39.37 | -0.96% | 1.38 | 10.46% |
| 2025-07-15 | 39.51 | 39.83 | 38.55 | 39.75 | +0.58% | 1.44 | 11.01% |
| 2025-07-14 | 39.59 | 40.10 | 39.31 | 39.52 | -0.20% | 1.27 | 9.55% |
| 2025-07-11 | 39.11 | 39.62 | 39.00 | 39.60 | +1.18% | 1.05 | 8.01% |
| 2025-07-10 | 39.55 | 40.21 | 38.50 | 39.14 | -3.36% | 1.93 | 14.76% |
| 2025-07-09 | 40.38 | 42.45 | 40.23 | 40.50 | -0.22% | 2.19 | 15.87% |
| 2025-07-08 | 40.79 | 40.85 | 39.88 | 40.59 | -1.00% | 1.38 | 10.23% |
| 2025-07-07 | 41.00 | 41.58 | 40.10 | 41.00 | -0.97% | 1.92 | 14.08% |
| 2025-07-04 | 39.68 | 43.49 | 39.20 | 41.40 | +3.81% | 3.88 | 27.90% |
| 2025-07-03 | 40.01 | 40.68 | 38.76 | 39.88 | +0.20% | 2.02 | 15.13% |
| 2025-07-02 | 40.00 | 40.58 | 38.90 | 39.80 | -1.87% | 1.99 | 14.96% |
| 2025-07-01 | 39.03 | 40.56 | 37.60 | 40.56 | +3.92% | 3.58 | 27.13% |
| 2025-06-30 | 37.92 | 39.03 | 37.81 | 39.03 | +1.09% | 1.75 | 13.58% |
| 2025-06-27 | 40.97 | 40.98 | 38.55 | 38.61 | -3.84% | 2.61 | 19.84% |
| 2025-06-26 | 39.22 | 40.29 | 38.66 | 40.15 | -2.74% | 3.59 | 27.27% |
| 2025-06-25 | 40.00 | 41.30 | 38.40 | 41.28 | +4.53% | 5.57 | 41.63% |