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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.78 | 64.59 | 60.60 | 63.00 | +3.14% | 2.32 | 9.95% |
| 2026-01-15 | 61.48 | 61.78 | 60.07 | 61.08 | -1.17% | 1.11 | 4.92% |
| 2026-01-14 | 60.29 | 63.70 | 59.59 | 61.80 | +2.54% | 2.59 | 11.27% |
| 2026-01-13 | 61.50 | 61.80 | 58.98 | 60.27 | -2.48% | 2.83 | 12.61% |
| 2026-01-12 | 60.77 | 62.19 | 59.47 | 61.80 | +3.36% | 2.73 | 12.04% |
| 2026-01-09 | 59.28 | 60.20 | 58.43 | 59.79 | +1.15% | 2.15 | 9.74% |
| 2026-01-08 | 61.08 | 61.25 | 58.12 | 59.11 | -3.23% | 2.50 | 11.38% |
| 2026-01-07 | 58.65 | 62.48 | 57.50 | 61.08 | +3.88% | 4.66 | 20.70% |
| 2026-01-06 | 53.86 | 60.20 | 53.86 | 58.80 | +8.83% | 5.25 | 24.77% |
| 2026-01-05 | 54.12 | 54.49 | 53.40 | 54.03 | -0.20% | 1.63 | 8.11% |
| 2025-12-31 | 53.83 | 55.36 | 53.00 | 54.14 | +0.82% | 2.07 | 10.25% |
| 2025-12-30 | 52.43 | 54.98 | 52.02 | 53.70 | +1.36% | 2.44 | 12.14% |
| 2025-12-29 | 52.00 | 53.69 | 51.15 | 52.98 | +1.67% | 1.85 | 9.42% |
| 2025-12-26 | 50.83 | 52.99 | 50.83 | 52.11 | +0.21% | 1.96 | 10.12% |
| 2025-12-25 | 48.68 | 54.31 | 48.55 | 52.00 | +8.49% | 3.40 | 17.54% |
| 2025-12-24 | 47.30 | 48.20 | 47.11 | 47.93 | +1.12% | 0.50 | 2.84% |
| 2025-12-23 | 47.40 | 47.92 | 46.89 | 47.40 | -0.69% | 0.58 | 3.31% |
| 2025-12-22 | 47.69 | 47.97 | 47.10 | 47.73 | +1.08% | 0.63 | 3.55% |
| 2025-12-19 | 46.40 | 49.00 | 46.20 | 47.22 | +1.77% | 1.00 | 5.63% |
| 2025-12-18 | 45.98 | 46.79 | 45.79 | 46.40 | +0.17% | 0.49 | 2.82% |