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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.37 | 46.32 | 44.80 | 46.32 | +1.67% | 0.63 | 3.71% |
| 2025-12-16 | 47.82 | 47.82 | 45.33 | 45.56 | -3.37% | 0.69 | 4.02% |
| 2025-12-15 | 48.15 | 48.29 | 47.12 | 47.15 | -2.06% | 0.59 | 3.36% |
| 2025-12-12 | 47.35 | 48.66 | 47.20 | 48.14 | +1.84% | 0.91 | 5.65% |
| 2025-12-11 | 49.36 | 49.68 | 47.05 | 47.27 | -4.35% | 1.13 | 7.08% |
| 2025-12-10 | 49.01 | 49.85 | 48.60 | 49.42 | +0.35% | 0.53 | 3.23% |
| 2025-12-09 | 49.98 | 49.98 | 49.03 | 49.25 | -1.50% | 0.67 | 4.03% |
| 2025-12-08 | 50.64 | 50.88 | 49.64 | 50.00 | -1.19% | 1.11 | 6.62% |
| 2025-12-05 | 49.83 | 50.78 | 48.50 | 50.60 | +1.06% | 1.76 | 10.53% |
| 2025-12-04 | 49.19 | 50.97 | 48.80 | 50.07 | +3.24% | 2.59 | 15.41% |
| 2025-12-03 | 49.18 | 49.86 | 47.76 | 48.50 | -1.52% | 1.14 | 6.96% |
| 2025-12-02 | 48.40 | 49.93 | 47.75 | 49.25 | +2.01% | 1.24 | 7.61% |
| 2025-12-01 | 47.58 | 49.34 | 47.38 | 48.28 | +1.71% | 1.02 | 6.27% |
| 2025-11-28 | 47.27 | 47.74 | 47.01 | 47.47 | -0.13% | 0.53 | 3.32% |
| 2025-11-27 | 47.15 | 48.49 | 46.92 | 47.53 | +0.38% | 0.87 | 5.47% |
| 2025-11-26 | 48.19 | 48.85 | 47.21 | 47.35 | -2.29% | 0.93 | 5.80% |
| 2025-11-25 | 48.45 | 49.28 | 48.01 | 48.46 | +0.12% | 1.14 | 7.00% |
| 2025-11-24 | 45.55 | 48.98 | 45.03 | 48.40 | +6.91% | 1.82 | 11.55% |
| 2025-11-21 | 47.36 | 47.62 | 44.49 | 45.27 | -5.21% | 1.40 | 9.16% |
| 2025-11-20 | 48.68 | 48.99 | 47.50 | 47.76 | -1.67% | 0.97 | 6.04% |