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 |
|---|
| 2026-03-26 | 47.45 | 46.39 | -1.05 | -2.21% | 45.96 | 48.77 | 14452 | 6810.20 | 3.88% | 0.00 |
| 2026-03-25 | 47.00 | 47.44 | 0.67 | 1.43% | 46.87 | 47.98 | 8325 | 3940.92 | 2.24% | 0.00 |
| 2026-03-24 | 45.33 | 46.77 | 2.47 | 5.58% | 44.55 | 47.29 | 20518 | 9416.42 | 5.51% | 0.00 |
| 2026-03-23 | 47.50 | 44.30 | -3.20 | -6.74% | 44.00 | 47.50 | 19619 | 8916.29 | 5.27% | 0.00 |
| 2026-03-20 | 49.60 | 47.50 | -1.65 | -3.36% | 47.50 | 49.86 | 16369 | 7906.00 | 4.40% | 0.00 |
| 2026-03-19 | 50.30 | 49.15 | -1.76 | -3.46% | 48.71 | 50.83 | 14303 | 7107.48 | 3.84% | 0.00 |
| 2026-03-18 | 50.45 | 50.91 | 0.63 | 1.25% | 50.11 | 50.95 | 8501 | 4298.63 | 2.28% | 0.00 |
| 2026-03-17 | 52.10 | 50.28 | -1.82 | -3.49% | 50.00 | 52.69 | 13386 | 6837.35 | 3.60% | 0.00 |
| 2026-03-16 | 51.90 | 52.10 | -0.08 | -0.15% | 51.26 | 53.28 | 16692 | 8692.10 | 4.48% | 0.00 |
| 2026-03-13 | 52.44 | 52.18 | -0.82 | -1.55% | 52.00 | 53.45 | 10589 | 5573.36 | 2.85% | 0.00 |
| 2026-03-12 | 54.97 | 53.00 | -1.80 | -3.28% | 52.70 | 55.30 | 18113 | 9742.64 | 4.87% | 0.00 |
| 2026-03-11 | 56.70 | 54.80 | -1.90 | -3.35% | 54.75 | 57.48 | 23734 | 13247.17 | 6.38% | 0.00 |
| 2026-03-10 | 57.00 | 56.70 | 0.82 | 1.47% | 56.30 | 57.69 | 13068 | 7443.79 | 3.51% | 0.00 |
| 2026-03-09 | 58.00 | 55.88 | -2.38 | -4.09% | 54.76 | 58.00 | 18319 | 10208.04 | 4.92% | 0.00 |
| 2026-03-06 | 56.61 | 58.26 | 1.16 | 2.03% | 56.53 | 60.50 | 18348 | 10786.40 | 4.93% | 0.00 |
| 2026-03-05 | 58.00 | 57.10 | 0.49 | 0.87% | 56.66 | 58.79 | 12138 | 6987.05 | 3.26% | 0.00 |
| 2026-03-04 | 57.17 | 56.61 | -2.70 | -4.55% | 56.30 | 59.00 | 19340 | 11104.01 | 5.20% | 0.00 |
| 2026-03-03 | 65.59 | 59.31 | -5.83 | -8.95% | 59.20 | 65.59 | 25362 | 15557.53 | 6.81% | 0.00 |
| 2026-03-02 | 62.10 | 65.14 | 0.90 | 1.40% | 61.52 | 65.48 | 37937 | 24195.53 | 10.19% | 0.00 |
| 2026-02-27 | 59.76 | 64.24 | 4.48 | 7.50% | 58.80 | 64.78 | 40854 | 25868.31 | 10.98% | 0.00 |
| 2026-02-26 | 59.55 | 59.76 | 0.31 | 0.52% | 58.12 | 60.58 | 12184 | 7230.61 | 3.27% | 0.00 |
| 2026-02-25 | 58.69 | 59.45 | 0.54 | 0.92% | 58.11 | 60.09 | 14838 | 8785.11 | 3.99% | 0.00 |
| 2026-02-24 | 58.32 | 58.91 | 0.85 | 1.46% | 57.75 | 60.69 | 19771 | 11699.03 | 5.31% | 0.00 |
| 2026-02-13 | 58.50 | 58.06 | -0.26 | -0.45% | 57.67 | 59.46 | 11916 | 6986.81 | 3.20% | 0.00 |
| 2026-02-12 | 57.76 | 58.32 | 0.94 | 1.64% | 57.56 | 59.68 | 16994 | 10008.92 | 4.57% | 0.00 |
| 2026-02-11 | 57.26 | 57.38 | 0.12 | 0.21% | 56.81 | 58.07 | 9805 | 5643.90 | 2.63% | 0.00 |
| 2026-02-10 | 58.62 | 57.26 | -1.43 | -2.44% | 56.60 | 58.86 | 23602 | 13562.31 | 6.34% | 0.00 |
| 2026-02-09 | 59.09 | 58.69 | -0.12 | -0.20% | 57.31 | 59.29 | 22870 | 13307.56 | 6.14% | 0.00 |
| 2026-02-06 | 59.55 | 58.81 | -1.56 | -2.58% | 58.08 | 59.98 | 16367 | 9628.50 | 4.40% | 0.00 |
| 2026-02-05 | 62.09 | 60.37 | -1.45 | -2.35% | 59.80 | 62.12 | 13275 | 8007.89 | 3.57% | 0.00 |
| 2026-02-04 | 62.00 | 61.82 | 0.43 | 0.70% | 60.40 | 62.66 | 18553 | 11426.72 | 4.98% | 0.00 |
| 2026-02-03 | 58.50 | 61.39 | 3.16 | 5.43% | 58.50 | 62.74 | 26768 | 16322.21 | 7.19% | 0.00 |
| 2026-02-02 | 59.16 | 58.23 | -1.19 | -2.00% | 58.06 | 61.07 | 19667 | 11668.27 | 5.28% | 0.00 |
| 2026-01-30 | 62.38 | 59.42 | -4.03 | -6.35% | 59.11 | 63.38 | 28484 | 17196.45 | 7.65% | 0.00 |
| 2026-01-29 | 62.80 | 63.45 | 0.45 | 0.71% | 62.08 | 66.39 | 29561 | 18942.61 | 7.94% | 0.00 |
| 2026-01-28 | 64.04 | 63.00 | -1.42 | -2.20% | 61.55 | 64.86 | 20346 | 12797.35 | 5.47% | 0.00 |
| 2026-01-27 | 63.00 | 64.42 | 1.82 | 2.91% | 60.83 | 65.08 | 21869 | 13873.66 | 5.88% | 0.00 |
| 2026-01-26 | 65.97 | 62.60 | -3.91 | -5.88% | 62.04 | 65.97 | 28586 | 18238.52 | 7.68% | 0.00 |
| 2026-01-23 | 62.75 | 66.51 | 4.48 | 7.22% | 61.51 | 67.75 | 40331 | 26199.13 | 10.84% | 0.00 |
| 2026-01-22 | 62.06 | 62.03 | -0.16 | -0.26% | 60.79 | 62.90 | 16230 | 10007.10 | 4.36% | 0.00 |
| 2026-01-21 | 60.65 | 62.19 | 1.19 | 1.95% | 60.55 | 63.39 | 21950 | 13614.30 | 5.90% | 0.00 |
| 2026-01-20 | 63.61 | 61.00 | -2.68 | -4.21% | 59.00 | 64.88 | 30267 | 18454.90 | 8.13% | 0.00 |
| 2026-01-19 | 63.19 | 63.68 | 0.68 | 1.08% | 60.18 | 64.20 | 27739 | 17412.87 | 7.45% | 0.00 |
| 2026-01-16 | 61.78 | 63.00 | 1.92 | 3.14% | 60.60 | 64.59 | 37016 | 23232.36 | 9.95% | 0.00 |
| 2026-01-15 | 61.48 | 61.08 | -0.72 | -1.17% | 60.07 | 61.78 | 18300 | 11125.30 | 4.92% | 4.00 |
| 2026-01-14 | 60.29 | 61.80 | 1.53 | 2.54% | 59.59 | 63.70 | 41940 | 25906.04 | 11.27% | 4.00 |
| 2026-01-13 | 61.50 | 60.27 | -1.53 | -2.48% | 58.98 | 61.80 | 46918 | 28314.97 | 12.61% | 0.00 |
| 2026-01-12 | 60.77 | 61.80 | 2.01 | 3.36% | 59.47 | 62.19 | 44802 | 27333.70 | 12.04% | 0.00 |
| 2026-01-09 | 59.28 | 59.79 | 0.68 | 1.15% | 58.43 | 60.20 | 36234 | 21522.53 | 9.74% | 0.00 |
| 2026-01-08 | 61.08 | 59.11 | -1.97 | -3.23% | 58.12 | 61.25 | 42341 | 25030.10 | 11.38% | 0.00 |
| 2026-01-07 | 58.65 | 61.08 | 2.28 | 3.88% | 57.50 | 62.48 | 77047 | 46599.51 | 20.70% | 0.00 |
| 2026-01-06 | 53.86 | 58.80 | 4.77 | 8.83% | 53.86 | 60.20 | 92195 | 52500.69 | 24.77% | 3.00 |
| 2026-01-05 | 54.12 | 54.03 | -0.11 | -0.20% | 53.40 | 54.49 | 30173 | 16280.25 | 8.11% | 0.00 |
| 2025-12-31 | 53.83 | 54.14 | 0.44 | 0.82% | 53.00 | 55.36 | 38162 | 20703.85 | 10.25% | 0.00 |
| 2025-12-30 | 52.43 | 53.70 | 0.72 | 1.36% | 52.02 | 54.98 | 45200 | 24371.94 | 12.14% | 0.00 |
| 2025-12-29 | 52.00 | 52.98 | 0.87 | 1.67% | 51.15 | 53.69 | 35076 | 18469.95 | 9.42% | 0.00 |
| 2025-12-26 | 50.83 | 52.11 | 0.11 | 0.21% | 50.83 | 52.99 | 37664 | 19572.66 | 10.12% | 0.00 |
| 2025-12-25 | 48.68 | 52.00 | 4.07 | 8.49% | 48.55 | 54.31 | 65288 | 34037.14 | 17.54% | 3.00 |
| 2025-12-24 | 47.30 | 47.93 | 0.53 | 1.12% | 47.11 | 48.20 | 10557 | 5047.45 | 2.84% | 0.00 |
| 2025-12-23 | 47.40 | 47.40 | -0.33 | -0.69% | 46.89 | 47.92 | 12318 | 5828.91 | 3.31% | 0.00 |
| 2025-12-22 | 47.69 | 47.73 | 0.51 | 1.08% | 47.10 | 47.97 | 13209 | 6277.65 | 3.55% | 0.00 |
| 2025-12-19 | 46.40 | 47.22 | 0.82 | 1.77% | 46.20 | 49.00 | 20941 | 10030.98 | 5.63% | 0.00 |
| 2025-12-18 | 45.98 | 46.40 | 0.08 | 0.17% | 45.79 | 46.79 | 10486 | 4864.67 | 2.82% | 0.00 |
| 2025-12-17 | 45.37 | 46.32 | 0.76 | 1.67% | 44.80 | 46.32 | 13804 | 6293.08 | 3.71% | 0.00 |
| 2025-12-16 | 47.82 | 45.56 | -1.59 | -3.37% | 45.33 | 47.82 | 14976 | 6871.00 | 4.02% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
