*ST数源 sz.000909
4.62
-4.35%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.85 | 4.92 | 4.59 | 4.62 | -4.35% | 0.49 | 2.40% |
| 2026-05-22 | 5.00 | 5.07 | 4.76 | 4.83 | -3.21% | 0.37 | 1.74% |
| 2026-05-21 | 5.26 | 5.32 | 4.99 | 4.99 | -4.95% | 0.56 | 2.51% |
| 2026-05-20 | 5.35 | 5.36 | 5.19 | 5.25 | +2.94% | 1.02 | 4.39% |
| 2026-05-19 | 4.94 | 5.10 | 4.94 | 5.10 | +4.94% | 0.21 | 0.94% |
| 2026-05-18 | 4.63 | 4.86 | 4.59 | 4.86 | +4.97% | 0.69 | 3.29% |
| 2026-05-15 | 4.79 | 4.86 | 4.58 | 4.63 | -2.94% | 0.40 | 1.95% |
| 2026-05-14 | 4.80 | 5.05 | 4.73 | 4.77 | -1.04% | 0.53 | 2.50% |
| 2026-05-13 | 4.95 | 5.05 | 4.76 | 4.82 | -0.21% | 0.64 | 2.98% |
| 2026-05-12 | 4.64 | 4.83 | 4.60 | 4.83 | +5.00% | 0.70 | 3.37% |
| 2026-05-11 | 4.68 | 4.72 | 4.57 | 4.60 | -1.92% | 0.60 | 2.95% |
| 2026-05-08 | 4.45 | 4.69 | 4.43 | 4.69 | +4.92% | 0.85 | 4.19% |
| 2026-05-07 | 4.61 | 4.62 | 4.47 | 4.47 | -4.89% | 1.08 | 5.42% |
| 2026-05-06 | 4.43 | 4.85 | 4.43 | 4.70 | +0.86% | 1.59 | 7.96% |
| 2026-04-30 | 4.66 | 4.66 | 4.66 | 4.66 | -5.09% | 0.19 | 0.95% |
| 2026-04-29 | 4.91 | 4.97 | 4.91 | 4.91 | -5.03% | 0.66 | 3.06% |
| 2026-04-28 | 5.17 | 5.20 | 5.17 | 5.17 | -4.96% | 1.78 | 7.88% |
| 2026-04-27 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 0.05 | 0.22% |
| 2026-04-24 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 0.01 | 0.04% |
| 2026-04-23 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 0.03 | 0.11% |