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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.68 | 39.49 | 33.45 | 39.49 | +19.99% | 4.39 | 34.80% |
| 2025-06-23 | 32.57 | 33.08 | 32.43 | 32.91 | +1.04% | 0.21 | 1.90% |
| 2025-06-20 | 33.17 | 33.36 | 32.41 | 32.57 | -1.87% | 0.34 | 3.12% |
| 2025-06-19 | 33.49 | 33.75 | 33.07 | 33.19 | -0.75% | 0.52 | 4.68% |
| 2025-06-18 | 33.51 | 33.59 | 32.95 | 33.44 | 0.00% | 0.29 | 2.63% |
| 2025-06-17 | 33.87 | 33.88 | 33.19 | 33.44 | -0.36% | 0.45 | 4.03% |
| 2025-06-16 | 32.68 | 33.88 | 32.36 | 33.56 | +2.63% | 0.62 | 5.59% |
| 2025-06-13 | 33.72 | 34.17 | 32.62 | 32.70 | -4.25% | 0.74 | 6.68% |
| 2025-06-12 | 34.43 | 34.43 | 33.50 | 34.15 | -1.19% | 0.91 | 8.04% |
| 2025-06-11 | 35.44 | 36.00 | 34.37 | 34.56 | +2.89% | 1.45 | 12.39% |
| 2025-06-10 | 34.03 | 34.12 | 32.95 | 33.59 | -1.52% | 0.58 | 5.13% |
| 2025-06-09 | 34.30 | 34.42 | 33.89 | 34.11 | -0.23% | 0.56 | 4.87% |
| 2025-06-06 | 34.94 | 35.00 | 33.96 | 34.19 | -0.90% | 0.44 | 3.84% |
| 2025-06-05 | 34.18 | 34.50 | 33.80 | 34.50 | +0.94% | 0.52 | 4.58% |
| 2025-06-04 | 33.96 | 34.20 | 33.66 | 34.18 | +1.36% | 0.43 | 3.75% |
| 2025-06-03 | 33.98 | 34.15 | 33.64 | 33.72 | -0.33% | 0.33 | 2.93% |
| 2025-05-30 | 34.76 | 34.77 | 33.78 | 33.83 | -3.18% | 0.47 | 4.12% |
| 2025-05-29 | 34.11 | 35.30 | 34.11 | 34.94 | +2.61% | 0.69 | 5.89% |
| 2025-05-28 | 34.70 | 35.10 | 33.86 | 34.05 | -1.25% | 0.59 | 5.11% |
| 2025-05-27 | 35.29 | 35.29 | 34.18 | 34.48 | -2.32% | 0.58 | 4.99% |