*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.28 | 6.40 | 6.24 | 6.37 | +1.11% | 0.19 | 0.69% |
| 2025-08-19 | 6.28 | 6.30 | 6.20 | 6.30 | +0.64% | 0.22 | 0.81% |
| 2025-08-18 | 6.32 | 6.32 | 6.23 | 6.26 | -0.79% | 0.30 | 1.09% |
| 2025-08-15 | 6.28 | 6.35 | 6.26 | 6.31 | +0.64% | 0.12 | 0.44% |
| 2025-08-14 | 6.39 | 6.44 | 6.27 | 6.27 | -2.18% | 0.19 | 0.69% |
| 2025-08-13 | 6.42 | 6.46 | 6.37 | 6.41 | -0.47% | 0.19 | 0.68% |
| 2025-08-12 | 6.33 | 6.44 | 6.31 | 6.44 | +1.58% | 0.16 | 0.56% |
| 2025-08-11 | 6.41 | 6.41 | 6.32 | 6.34 | -0.94% | 0.23 | 0.84% |
| 2025-08-08 | 6.45 | 6.50 | 6.39 | 6.40 | -0.93% | 0.15 | 0.55% |
| 2025-08-07 | 6.44 | 6.51 | 6.38 | 6.46 | +1.10% | 0.24 | 0.85% |
| 2025-08-06 | 6.41 | 6.49 | 6.37 | 6.39 | -0.31% | 0.24 | 0.85% |
| 2025-08-05 | 6.32 | 6.42 | 6.32 | 6.41 | +1.42% | 0.18 | 0.65% |
| 2025-08-04 | 6.31 | 6.34 | 6.25 | 6.32 | -0.32% | 0.24 | 0.88% |
| 2025-08-01 | 6.26 | 6.36 | 6.26 | 6.34 | +1.12% | 0.15 | 0.53% |
| 2025-07-31 | 6.33 | 6.40 | 6.25 | 6.27 | -0.79% | 0.25 | 0.90% |
| 2025-07-30 | 6.41 | 6.60 | 6.30 | 6.32 | -1.56% | 0.37 | 1.31% |
| 2025-07-29 | 6.47 | 6.48 | 6.37 | 6.42 | -0.62% | 0.24 | 0.85% |
| 2025-07-28 | 6.58 | 6.59 | 6.42 | 6.46 | -0.15% | 0.27 | 0.97% |
| 2025-07-25 | 6.57 | 6.75 | 6.38 | 6.47 | -1.07% | 0.51 | 1.78% |
| 2025-07-24 | 6.39 | 6.62 | 6.35 | 6.54 | +2.35% | 0.29 | 1.01% |