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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.50 | 47.50 | 44.00 | 44.30 | -6.74% | 0.89 | 5.27% |
| 2026-03-20 | 49.60 | 49.86 | 47.50 | 47.50 | -3.36% | 0.79 | 4.40% |
| 2026-03-19 | 50.30 | 50.83 | 48.71 | 49.15 | -3.46% | 0.71 | 3.84% |
| 2026-03-18 | 50.45 | 50.95 | 50.11 | 50.91 | +1.25% | 0.43 | 2.28% |
| 2026-03-17 | 52.10 | 52.69 | 50.00 | 50.28 | -3.49% | 0.68 | 3.60% |
| 2026-03-16 | 51.90 | 53.28 | 51.26 | 52.10 | -0.15% | 0.87 | 4.48% |
| 2026-03-13 | 52.44 | 53.45 | 52.00 | 52.18 | -1.55% | 0.56 | 2.85% |
| 2026-03-12 | 54.97 | 55.30 | 52.70 | 53.00 | -3.28% | 0.97 | 4.87% |
| 2026-03-11 | 56.70 | 57.48 | 54.75 | 54.80 | -3.35% | 1.32 | 6.38% |
| 2026-03-10 | 57.00 | 57.69 | 56.30 | 56.70 | +1.47% | 0.74 | 3.51% |
| 2026-03-09 | 58.00 | 58.00 | 54.76 | 55.88 | -4.09% | 1.02 | 4.92% |
| 2026-03-06 | 56.61 | 60.50 | 56.53 | 58.26 | +2.03% | 1.08 | 4.93% |
| 2026-03-05 | 58.00 | 58.79 | 56.66 | 57.10 | +0.87% | 0.70 | 3.26% |
| 2026-03-04 | 57.17 | 59.00 | 56.30 | 56.61 | -4.55% | 1.11 | 5.20% |
| 2026-03-03 | 65.59 | 65.59 | 59.20 | 59.31 | -8.95% | 1.56 | 6.81% |
| 2026-03-02 | 62.10 | 65.48 | 61.52 | 65.14 | +1.40% | 2.42 | 10.19% |
| 2026-02-27 | 59.76 | 64.78 | 58.80 | 64.24 | +7.50% | 2.59 | 10.98% |
| 2026-02-26 | 59.55 | 60.58 | 58.12 | 59.76 | +0.52% | 0.72 | 3.27% |
| 2026-02-25 | 58.69 | 60.09 | 58.11 | 59.45 | +0.92% | 0.88 | 3.99% |
| 2026-02-24 | 58.32 | 60.69 | 57.75 | 58.91 | +1.46% | 1.17 | 5.31% |