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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.80 | 50.10 | 49.28 | 49.54 | -0.54% | 0.74 | 4.46% |
| 2025-10-21 | 48.93 | 49.95 | 48.50 | 49.81 | +1.82% | 0.94 | 5.65% |
| 2025-10-20 | 49.15 | 49.36 | 48.43 | 48.92 | +0.76% | 0.87 | 5.35% |
| 2025-10-17 | 49.26 | 49.93 | 48.44 | 48.55 | -1.46% | 0.88 | 5.33% |
| 2025-10-16 | 49.26 | 49.85 | 49.00 | 49.27 | +0.47% | 1.03 | 6.24% |
| 2025-10-15 | 47.69 | 49.18 | 47.50 | 49.04 | +2.64% | 0.81 | 4.97% |
| 2025-10-14 | 49.39 | 49.93 | 47.51 | 47.78 | -3.04% | 1.12 | 6.85% |
| 2025-10-13 | 47.50 | 49.45 | 46.46 | 49.28 | -1.64% | 1.21 | 7.49% |
| 2025-10-10 | 51.13 | 51.57 | 49.95 | 50.10 | -1.76% | 1.26 | 7.42% |
| 2025-10-09 | 51.67 | 51.67 | 50.60 | 51.00 | -1.35% | 1.45 | 8.45% |
| 2025-09-30 | 51.68 | 52.18 | 51.05 | 51.70 | -0.37% | 1.88 | 10.87% |
| 2025-09-29 | 51.76 | 52.34 | 51.00 | 51.89 | +0.84% | 1.35 | 7.78% |
| 2025-09-26 | 53.11 | 53.11 | 51.40 | 51.46 | -3.12% | 1.46 | 8.36% |
| 2025-09-25 | 53.40 | 54.39 | 52.95 | 53.12 | -1.50% | 2.33 | 13.02% |
| 2025-09-24 | 51.50 | 54.04 | 50.90 | 53.93 | +2.96% | 2.93 | 16.50% |
| 2025-09-23 | 51.72 | 52.49 | 50.58 | 52.38 | +1.30% | 2.29 | 13.27% |
| 2025-09-22 | 51.43 | 52.18 | 50.78 | 51.71 | +1.59% | 2.07 | 12.04% |
| 2025-09-19 | 52.61 | 53.23 | 50.71 | 50.90 | -5.46% | 3.20 | 18.61% |
| 2025-09-18 | 56.50 | 56.50 | 52.38 | 53.84 | -6.14% | 5.67 | 30.87% |
| 2025-09-17 | 55.00 | 57.99 | 53.70 | 57.36 | +3.73% | 6.49 | 34.59% |