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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.00 | 36.63 | 35.02 | 35.30 | -2.65% | 1.00 | 8.42% |
| 2025-05-23 | 36.80 | 37.56 | 36.10 | 36.26 | -1.06% | 0.92 | 7.49% |
| 2025-05-22 | 36.21 | 37.00 | 36.00 | 36.65 | +0.27% | 0.71 | 5.82% |
| 2025-05-21 | 36.21 | 36.84 | 35.25 | 36.55 | +1.40% | 0.99 | 8.15% |
| 2025-05-20 | 36.02 | 36.23 | 35.34 | 36.05 | +0.45% | 0.64 | 5.25% |
| 2025-05-19 | 37.17 | 37.17 | 35.28 | 35.88 | -3.60% | 0.97 | 8.03% |
| 2025-05-16 | 36.31 | 37.63 | 36.17 | 37.22 | +2.52% | 0.79 | 6.31% |
| 2025-05-15 | 37.61 | 37.61 | 36.23 | 36.31 | -3.14% | 0.79 | 6.43% |
| 2025-05-14 | 37.80 | 38.50 | 37.08 | 37.49 | -0.23% | 0.92 | 7.23% |
| 2025-05-13 | 39.03 | 39.13 | 37.49 | 37.57 | -2.54% | 0.82 | 6.41% |
| 2025-05-12 | 38.51 | 39.32 | 38.16 | 38.55 | +1.32% | 0.92 | 7.05% |
| 2025-05-09 | 39.04 | 39.61 | 37.58 | 38.05 | -3.02% | 0.98 | 7.56% |
| 2025-05-08 | 38.70 | 40.83 | 38.53 | 39.23 | +0.97% | 1.48 | 10.99% |
| 2025-05-07 | 38.71 | 39.46 | 38.24 | 38.85 | +0.94% | 1.38 | 10.48% |
| 2025-05-06 | 37.65 | 38.50 | 36.81 | 38.49 | +2.43% | 1.12 | 8.74% |