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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.50 | 59.46 | 57.67 | 58.06 | -0.45% | 0.70 | 3.20% |
| 2026-02-12 | 57.76 | 59.68 | 57.56 | 58.32 | +1.64% | 1.00 | 4.57% |
| 2026-02-11 | 57.26 | 58.07 | 56.81 | 57.38 | +0.21% | 0.56 | 2.63% |
| 2026-02-10 | 58.62 | 58.86 | 56.60 | 57.26 | -2.44% | 1.36 | 6.34% |
| 2026-02-09 | 59.09 | 59.29 | 57.31 | 58.69 | -0.20% | 1.33 | 6.14% |
| 2026-02-06 | 59.55 | 59.98 | 58.08 | 58.81 | -2.58% | 0.96 | 4.40% |
| 2026-02-05 | 62.09 | 62.12 | 59.80 | 60.37 | -2.35% | 0.80 | 3.57% |
| 2026-02-04 | 62.00 | 62.66 | 60.40 | 61.82 | +0.70% | 1.14 | 4.98% |
| 2026-02-03 | 58.50 | 62.74 | 58.50 | 61.39 | +5.43% | 1.63 | 7.19% |
| 2026-02-02 | 59.16 | 61.07 | 58.06 | 58.23 | -2.00% | 1.17 | 5.28% |
| 2026-01-30 | 62.38 | 63.38 | 59.11 | 59.42 | -6.35% | 1.72 | 7.65% |
| 2026-01-29 | 62.80 | 66.39 | 62.08 | 63.45 | +0.71% | 1.89 | 7.94% |
| 2026-01-28 | 64.04 | 64.86 | 61.55 | 63.00 | -2.20% | 1.28 | 5.47% |
| 2026-01-27 | 63.00 | 65.08 | 60.83 | 64.42 | +2.91% | 1.39 | 5.88% |
| 2026-01-26 | 65.97 | 65.97 | 62.04 | 62.60 | -5.88% | 1.82 | 7.68% |
| 2026-01-23 | 62.75 | 67.75 | 61.51 | 66.51 | +7.22% | 2.62 | 10.84% |
| 2026-01-22 | 62.06 | 62.90 | 60.79 | 62.03 | -0.26% | 1.00 | 4.36% |
| 2026-01-21 | 60.65 | 63.39 | 60.55 | 62.19 | +1.95% | 1.36 | 5.90% |
| 2026-01-20 | 63.61 | 64.88 | 59.00 | 61.00 | -4.21% | 1.85 | 8.13% |
| 2026-01-19 | 63.19 | 64.20 | 60.18 | 63.68 | +1.08% | 1.74 | 7.45% |