星源卓镁(301398)股票行情
星源卓镁(301398)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 48.15 | 47.15 | -0.99 | -2.06% | 47.12 | 48.29 | 12500 | 5949.31 | 3.36% | 0.00 |
| 2025-12-12 | 47.35 | 48.14 | 0.87 | 1.84% | 47.20 | 48.66 | 18921 | 9090.98 | 5.65% | 0.00 |
| 2025-12-11 | 49.36 | 47.27 | -2.15 | -4.35% | 47.05 | 49.68 | 23680 | 11312.31 | 7.08% | 0.00 |
| 2025-12-10 | 49.01 | 49.42 | 0.17 | 0.35% | 48.60 | 49.85 | 10804 | 5316.28 | 3.23% | 0.00 |
| 2025-12-09 | 49.98 | 49.25 | -0.75 | -1.50% | 49.03 | 49.98 | 13491 | 6663.70 | 4.03% | 0.00 |
| 2025-12-08 | 50.64 | 50.00 | -0.60 | -1.19% | 49.64 | 50.88 | 22149 | 11076.29 | 6.62% | 0.00 |
| 2025-12-05 | 49.83 | 50.60 | 0.53 | 1.06% | 48.50 | 50.78 | 35239 | 17571.18 | 10.53% | 0.00 |
| 2025-12-04 | 49.19 | 50.07 | 1.57 | 3.24% | 48.80 | 50.97 | 51561 | 25875.63 | 15.41% | 6.00 |
| 2025-12-03 | 49.18 | 48.50 | -0.75 | -1.52% | 47.76 | 49.86 | 23303 | 11352.55 | 6.96% | 0.00 |
| 2025-12-02 | 48.40 | 49.25 | 0.97 | 2.01% | 47.75 | 49.93 | 25456 | 12438.70 | 7.61% | 2.00 |
| 2025-12-01 | 47.58 | 48.28 | 0.81 | 1.71% | 47.38 | 49.34 | 20986 | 10172.63 | 6.27% | 1.00 |
| 2025-11-28 | 47.27 | 47.47 | -0.06 | -0.13% | 47.01 | 47.74 | 11124 | 5263.36 | 3.32% | 0.00 |
| 2025-11-27 | 47.15 | 47.53 | 0.18 | 0.38% | 46.92 | 48.49 | 18288 | 8714.51 | 5.47% | 0.00 |
| 2025-11-26 | 48.19 | 47.35 | -1.11 | -2.29% | 47.21 | 48.85 | 19411 | 9309.16 | 5.80% | 5.00 |
| 2025-11-25 | 48.45 | 48.46 | 0.06 | 0.12% | 48.01 | 49.28 | 23423 | 11393.42 | 7.00% | 1.00 |
| 2025-11-24 | 45.55 | 48.40 | 3.13 | 6.91% | 45.03 | 48.98 | 38637 | 18221.01 | 11.55% | 3.00 |
| 2025-11-21 | 47.36 | 45.27 | -2.49 | -5.21% | 44.49 | 47.62 | 30661 | 13988.30 | 9.16% | 0.00 |
| 2025-11-20 | 48.68 | 47.76 | -0.81 | -1.67% | 47.50 | 48.99 | 20198 | 9711.07 | 6.04% | 4.00 |
| 2025-11-19 | 50.74 | 48.57 | -2.14 | -4.22% | 48.28 | 51.09 | 24671 | 12153.91 | 7.37% | 0.00 |
| 2025-11-18 | 52.35 | 50.71 | -1.94 | -3.68% | 50.50 | 52.48 | 25719 | 13158.39 | 7.69% | 0.00 |
| 2025-11-17 | 52.54 | 52.65 | -0.43 | -0.81% | 52.14 | 53.33 | 21989 | 11574.07 | 6.57% | 0.00 |
| 2025-11-14 | 55.49 | 53.08 | -2.03 | -3.68% | 52.92 | 55.54 | 29953 | 16063.81 | 8.95% | 0.00 |
| 2025-11-13 | 56.50 | 55.11 | -1.66 | -2.92% | 54.71 | 56.74 | 49738 | 27480.99 | 14.86% | 0.00 |
| 2025-11-12 | 55.05 | 56.77 | 0.97 | 1.74% | 54.45 | 57.12 | 68262 | 38171.50 | 20.40% | 15.00 |
| 2025-11-11 | 51.02 | 55.80 | 4.58 | 8.94% | 50.90 | 56.28 | 99556 | 54362.64 | 29.75% | 1.00 |
| 2025-11-10 | 52.61 | 51.22 | -1.79 | -3.38% | 50.84 | 52.68 | 32616 | 16762.81 | 9.75% | 2.00 |
| 2025-11-07 | 52.03 | 53.01 | -2.66 | -4.78% | 52.00 | 53.86 | 52578 | 27889.69 | 15.71% | 0.00 |
| 2025-11-06 | 55.55 | 55.67 | -0.35 | -0.62% | 54.27 | 56.66 | 81515 | 45046.71 | 24.36% | 0.00 |
| 2025-11-05 | 54.99 | 56.02 | 3.59 | 6.85% | 54.52 | 56.90 | 103303 | 57374.17 | 30.87% | 0.00 |
| 2025-11-04 | 52.25 | 52.43 | 0.15 | 0.29% | 51.88 | 52.77 | 24162 | 12634.41 | 7.22% | 0.00 |
| 2025-11-03 | 52.78 | 52.28 | -1.00 | -1.88% | 51.84 | 53.20 | 31850 | 16625.83 | 9.52% | 0.00 |
| 2025-10-31 | 51.21 | 53.28 | 2.18 | 4.27% | 51.11 | 54.87 | 56561 | 29965.25 | 16.90% | 0.00 |
| 2025-10-30 | 50.64 | 51.10 | 0.72 | 1.43% | 50.11 | 51.40 | 32491 | 16488.55 | 9.71% | 0.00 |
| 2025-10-29 | 49.65 | 50.38 | 0.43 | 0.86% | 49.62 | 50.42 | 18196 | 9111.27 | 5.44% | 0.00 |
| 2025-10-28 | 49.73 | 49.95 | 0.25 | 0.50% | 49.34 | 50.19 | 16685 | 8326.08 | 4.99% | 0.00 |
| 2025-10-27 | 49.40 | 49.70 | 0.73 | 1.49% | 49.10 | 49.77 | 15754 | 7802.72 | 4.71% | 0.00 |
| 2025-10-24 | 48.90 | 48.97 | 0.11 | 0.23% | 48.86 | 49.50 | 18343 | 9014.09 | 5.48% | 0.00 |
| 2025-10-23 | 49.55 | 48.86 | -0.68 | -1.37% | 48.16 | 49.78 | 16753 | 8155.23 | 5.01% | 0.00 |
| 2025-10-22 | 49.80 | 49.54 | -0.27 | -0.54% | 49.28 | 50.10 | 14940 | 7419.65 | 4.46% | 0.00 |
| 2025-10-21 | 48.93 | 49.81 | 0.89 | 1.82% | 48.50 | 49.95 | 18912 | 9371.18 | 5.65% | 0.00 |
| 2025-10-20 | 49.15 | 48.92 | 0.37 | 0.76% | 48.43 | 49.36 | 17901 | 8749.64 | 5.35% | 0.00 |
| 2025-10-17 | 49.26 | 48.55 | -0.72 | -1.46% | 48.44 | 49.93 | 17846 | 8790.81 | 5.33% | 0.00 |
| 2025-10-16 | 49.26 | 49.27 | 0.23 | 0.47% | 49.00 | 49.85 | 20885 | 10304.44 | 6.24% | 0.05 |
| 2025-10-15 | 47.69 | 49.04 | 1.26 | 2.64% | 47.50 | 49.18 | 16644 | 8057.02 | 4.97% | 0.00 |
| 2025-10-14 | 49.39 | 47.78 | -1.50 | -3.04% | 47.51 | 49.93 | 22911 | 11163.58 | 6.85% | 0.00 |
| 2025-10-13 | 47.50 | 49.28 | -0.82 | -1.64% | 46.46 | 49.45 | 25051 | 12126.03 | 7.49% | 0.00 |
| 2025-10-10 | 51.13 | 50.10 | -0.90 | -1.76% | 49.95 | 51.57 | 24843 | 12580.31 | 7.42% | 0.00 |
| 2025-10-09 | 51.67 | 51.00 | -0.70 | -1.35% | 50.60 | 51.67 | 28288 | 14463.46 | 8.45% | 0.00 |
| 2025-09-30 | 51.68 | 51.70 | -0.19 | -0.37% | 51.05 | 52.18 | 36357 | 18753.40 | 10.87% | 0.00 |
| 2025-09-29 | 51.76 | 51.89 | 0.43 | 0.84% | 51.00 | 52.34 | 26048 | 13514.37 | 7.78% | 0.00 |
| 2025-09-26 | 53.11 | 51.46 | -1.66 | -3.13% | 51.40 | 53.11 | 27971 | 14597.03 | 8.36% | 0.00 |
| 2025-09-25 | 53.40 | 53.12 | -0.81 | -1.50% | 52.95 | 54.39 | 43565 | 23343.12 | 13.02% | 0.00 |
| 2025-09-24 | 51.50 | 53.93 | 1.55 | 2.96% | 50.90 | 54.04 | 55223 | 29280.43 | 16.50% | 5.00 |
| 2025-09-23 | 51.72 | 52.38 | 0.67 | 1.30% | 50.58 | 52.49 | 44391 | 22945.52 | 13.27% | 0.00 |
| 2025-09-22 | 51.43 | 51.71 | 0.81 | 1.59% | 50.78 | 52.18 | 40287 | 20739.98 | 12.04% | 1.00 |
| 2025-09-19 | 52.61 | 50.90 | -2.94 | -5.46% | 50.71 | 53.23 | 62278 | 32030.50 | 18.61% | 5.00 |
| 2025-09-18 | 56.50 | 53.84 | -3.52 | -6.14% | 52.38 | 56.50 | 103305 | 56686.96 | 30.87% | 5.00 |
| 2025-09-17 | 55.00 | 57.36 | 2.06 | 3.73% | 53.70 | 57.99 | 115733 | 64894.18 | 34.59% | 4.00 |
| 2025-09-16 | 52.30 | 55.30 | 2.11 | 3.97% | 52.10 | 56.98 | 104747 | 57125.19 | 31.31% | 14.00 |
| 2025-09-15 | 51.00 | 53.19 | 0.96 | 1.84% | 51.00 | 53.89 | 88341 | 46618.61 | 26.40% | 72.00 |
| 2025-09-12 | 52.50 | 52.23 | -2.73 | -4.97% | 51.80 | 53.55 | 108622 | 57131.81 | 32.46% | 0.00 |
| 2025-09-11 | 51.02 | 54.96 | 2.72 | 5.21% | 49.80 | 58.80 | 161035 | 85083.55 | 48.13% | 2.00 |
| 2025-09-10 | 51.00 | 52.24 | 4.85 | 10.23% | 51.00 | 56.87 | 170455 | 92937.04 | 50.94% | 4.00 |
| 2025-09-09 | 48.00 | 47.39 | -1.21 | -2.49% | 47.09 | 48.60 | 36760 | 17542.05 | 10.99% | 0.00 |
| 2025-09-08 | 46.46 | 48.60 | 2.15 | 4.63% | 46.46 | 49.77 | 71110 | 34317.85 | 21.25% | 2.00 |
| 2025-09-05 | 45.08 | 46.45 | 1.44 | 3.20% | 44.70 | 46.77 | 35458 | 16316.03 | 10.60% | 0.00 |
| 2025-09-04 | 45.11 | 45.01 | -0.09 | -0.20% | 43.78 | 47.20 | 46677 | 21407.33 | 13.95% | 1.00 |
| 2025-09-03 | 47.00 | 45.10 | -2.48 | -5.21% | 44.80 | 47.96 | 46150 | 21280.00 | 13.79% | 0.00 |
| 2025-09-02 | 46.43 | 47.58 | 1.09 | 2.34% | 44.80 | 48.87 | 85288 | 40225.36 | 25.49% | 0.00 |
| 2025-09-01 | 47.11 | 46.49 | -0.37 | -0.79% | 46.11 | 47.46 | 33512 | 15588.92 | 10.02% | 0.00 |
| 2025-08-29 | 46.21 | 46.86 | 0.26 | 0.56% | 45.88 | 47.50 | 41155 | 19213.79 | 12.30% | 0.00 |
| 2025-08-28 | 46.95 | 46.60 | -0.10 | -0.21% | 45.00 | 47.40 | 48962 | 22603.27 | 14.63% | 0.00 |
| 2025-08-27 | 48.50 | 46.70 | -1.74 | -3.59% | 46.63 | 48.73 | 51650 | 24784.89 | 15.44% | 0.00 |
| 2025-08-26 | 48.82 | 48.44 | -0.87 | -1.76% | 48.11 | 49.10 | 41797 | 20286.85 | 12.49% | 6.00 |
| 2025-08-25 | 50.00 | 49.31 | -0.88 | -1.75% | 48.66 | 50.88 | 61417 | 30440.09 | 18.36% | 0.00 |
| 2025-08-22 | 49.68 | 50.19 | 0.01 | 0.02% | 49.02 | 50.66 | 67224 | 33512.25 | 20.09% | 0.00 |
| 2025-08-21 | 54.00 | 50.18 | -4.62 | -8.43% | 49.50 | 54.70 | 96811 | 49671.04 | 28.93% | 46.00 |
| 2025-08-20 | 53.55 | 54.80 | 0.40 | 0.74% | 53.31 | 59.58 | 101098 | 56897.86 | 30.21% | 0.00 |
| 2025-08-19 | 53.33 | 54.40 | 1.60 | 3.03% | 52.32 | 57.60 | 124372 | 67568.54 | 37.17% | 25.00 |
| 2025-08-18 | 55.08 | 52.80 | 3.79 | 7.73% | 51.89 | 57.36 | 129514 | 69977.14 | 38.71% | 0.00 |
深证大盘股票行情在线 K线走势图
星源卓镁(301398)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
