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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.30 | 56.98 | 52.10 | 55.30 | +3.97% | 5.71 | 31.31% |
| 2025-09-15 | 51.00 | 53.89 | 51.00 | 53.19 | +1.84% | 4.66 | 26.40% |
| 2025-09-12 | 52.50 | 53.55 | 51.80 | 52.23 | -4.97% | 5.71 | 32.46% |
| 2025-09-11 | 51.02 | 58.80 | 49.80 | 54.96 | +5.21% | 8.51 | 48.13% |
| 2025-09-10 | 51.00 | 56.87 | 51.00 | 52.24 | +10.23% | 9.29 | 50.94% |
| 2025-09-09 | 48.00 | 48.60 | 47.09 | 47.39 | -2.49% | 1.75 | 10.99% |
| 2025-09-08 | 46.46 | 49.77 | 46.46 | 48.60 | +4.63% | 3.43 | 21.25% |
| 2025-09-05 | 45.08 | 46.77 | 44.70 | 46.45 | +3.20% | 1.63 | 10.60% |
| 2025-09-04 | 45.11 | 47.20 | 43.78 | 45.01 | -0.20% | 2.14 | 13.95% |
| 2025-09-03 | 47.00 | 47.96 | 44.80 | 45.10 | -5.21% | 2.13 | 13.79% |
| 2025-09-02 | 46.43 | 48.87 | 44.80 | 47.58 | +2.34% | 4.02 | 25.49% |
| 2025-09-01 | 47.11 | 47.46 | 46.11 | 46.49 | -0.79% | 1.56 | 10.02% |
| 2025-08-29 | 46.21 | 47.50 | 45.88 | 46.86 | +0.56% | 1.92 | 12.30% |
| 2025-08-28 | 46.95 | 47.40 | 45.00 | 46.60 | -0.21% | 2.26 | 14.63% |
| 2025-08-27 | 48.50 | 48.73 | 46.63 | 46.70 | -3.59% | 2.48 | 15.44% |
| 2025-08-26 | 48.82 | 49.10 | 48.11 | 48.44 | -1.76% | 2.03 | 12.49% |
| 2025-08-25 | 50.00 | 50.88 | 48.66 | 49.31 | -1.75% | 3.04 | 18.36% |
| 2025-08-22 | 49.68 | 50.66 | 49.02 | 50.19 | +0.02% | 3.35 | 20.09% |
| 2025-08-21 | 54.00 | 54.70 | 49.50 | 50.18 | -8.43% | 4.97 | 28.93% |
| 2025-08-20 | 53.55 | 59.58 | 53.31 | 54.80 | +0.74% | 5.69 | 30.21% |