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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.13 | 47.80 | 46.07 | 46.58 | -2.12% | 0.87 | 5.00% |
| 2026-04-20 | 47.88 | 48.59 | 47.40 | 47.59 | -1.59% | 0.89 | 5.00% |
| 2026-04-17 | 48.00 | 48.69 | 46.66 | 48.36 | +0.08% | 1.22 | 6.90% |
| 2026-04-16 | 48.10 | 49.39 | 47.85 | 48.32 | +1.07% | 0.98 | 5.43% |
| 2026-04-15 | 49.47 | 49.47 | 47.50 | 47.81 | -4.34% | 1.41 | 7.82% |
| 2026-04-14 | 48.67 | 50.45 | 47.40 | 49.98 | +5.60% | 2.52 | 13.75% |
| 2026-04-13 | 50.17 | 50.17 | 46.00 | 47.33 | -6.59% | 1.80 | 10.16% |
| 2026-04-10 | 50.60 | 51.48 | 50.10 | 50.67 | +0.98% | 0.66 | 3.48% |
| 2026-04-09 | 49.82 | 50.28 | 49.31 | 50.18 | -0.44% | 0.62 | 3.33% |
| 2026-04-08 | 49.05 | 50.51 | 48.59 | 50.40 | +4.74% | 0.84 | 4.51% |
| 2026-04-07 | 49.50 | 49.50 | 47.24 | 48.12 | -2.79% | 0.83 | 4.61% |
| 2026-04-03 | 48.42 | 49.50 | 46.71 | 49.50 | +3.19% | 0.89 | 4.95% |
| 2026-04-02 | 49.20 | 49.77 | 47.50 | 47.97 | -3.17% | 0.46 | 2.57% |
| 2026-04-01 | 48.25 | 50.40 | 48.10 | 49.54 | +4.71% | 0.91 | 4.98% |
| 2026-03-31 | 49.15 | 49.80 | 47.31 | 47.31 | -4.11% | 0.77 | 4.29% |
| 2026-03-30 | 47.41 | 49.90 | 47.41 | 49.34 | +4.40% | 1.14 | 6.24% |
| 2026-03-27 | 45.83 | 47.49 | 45.61 | 47.26 | +1.88% | 0.50 | 2.85% |
| 2026-03-26 | 47.45 | 48.77 | 45.96 | 46.39 | -2.21% | 0.68 | 3.88% |
| 2026-03-25 | 47.00 | 47.98 | 46.87 | 47.44 | +1.43% | 0.39 | 2.24% |
| 2026-03-24 | 45.33 | 47.29 | 44.55 | 46.77 | +5.58% | 0.94 | 5.51% |