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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 50.74 | 51.09 | 48.28 | 48.57 | -4.22% | 1.22 | 7.37% |
| 2025-11-18 | 52.35 | 52.48 | 50.50 | 50.71 | -3.68% | 1.32 | 7.69% |
| 2025-11-17 | 52.54 | 53.33 | 52.14 | 52.65 | -0.81% | 1.16 | 6.57% |
| 2025-11-14 | 55.49 | 55.54 | 52.92 | 53.08 | -3.68% | 1.61 | 8.95% |
| 2025-11-13 | 56.50 | 56.74 | 54.71 | 55.11 | -2.92% | 2.75 | 14.87% |
| 2025-11-12 | 55.05 | 57.12 | 54.45 | 56.77 | +1.74% | 3.82 | 20.40% |
| 2025-11-11 | 51.02 | 56.28 | 50.90 | 55.80 | +8.94% | 5.44 | 29.75% |
| 2025-11-10 | 52.61 | 52.68 | 50.84 | 51.22 | -3.38% | 1.68 | 9.75% |
| 2025-11-07 | 52.03 | 53.86 | 52.00 | 53.01 | -4.78% | 2.79 | 15.71% |
| 2025-11-06 | 55.55 | 56.66 | 54.27 | 55.67 | -0.62% | 4.50 | 24.36% |
| 2025-11-05 | 54.99 | 56.90 | 54.52 | 56.02 | +6.85% | 5.74 | 30.87% |
| 2025-11-04 | 52.25 | 52.77 | 51.88 | 52.43 | +0.29% | 1.26 | 7.22% |
| 2025-11-03 | 52.78 | 53.20 | 51.84 | 52.28 | -1.88% | 1.66 | 9.52% |
| 2025-10-31 | 51.21 | 54.87 | 51.11 | 53.28 | +4.27% | 3.00 | 16.90% |
| 2025-10-30 | 50.64 | 51.40 | 50.11 | 51.10 | +1.43% | 1.65 | 9.71% |
| 2025-10-29 | 49.65 | 50.42 | 49.62 | 50.38 | +0.86% | 0.91 | 5.44% |
| 2025-10-28 | 49.73 | 50.19 | 49.34 | 49.95 | +0.50% | 0.83 | 4.99% |
| 2025-10-27 | 49.40 | 49.77 | 49.10 | 49.70 | +1.49% | 0.78 | 4.71% |
| 2025-10-24 | 48.90 | 49.50 | 48.86 | 48.97 | +0.23% | 0.90 | 5.48% |
| 2025-10-23 | 49.55 | 49.78 | 48.16 | 48.86 | -1.37% | 0.82 | 5.01% |