*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.35 | 6.49 | 6.33 | 6.39 | +0.47% | 0.24 | 0.86% |
| 2025-07-22 | 6.22 | 6.46 | 6.17 | 6.36 | +2.25% | 0.24 | 0.85% |
| 2025-07-21 | 6.19 | 6.25 | 6.15 | 6.22 | -0.32% | 0.23 | 0.85% |
| 2025-07-18 | 6.28 | 6.29 | 6.16 | 6.24 | -0.48% | 0.17 | 0.63% |
| 2025-07-17 | 6.34 | 6.34 | 6.23 | 6.27 | -0.95% | 0.12 | 0.43% |
| 2025-07-16 | 6.23 | 6.37 | 6.22 | 6.33 | +1.61% | 0.17 | 0.63% |
| 2025-07-15 | 6.52 | 6.52 | 6.22 | 6.23 | -4.89% | 0.44 | 1.59% |
| 2025-07-14 | 6.53 | 6.59 | 6.50 | 6.55 | -0.30% | 0.12 | 0.41% |
| 2025-07-11 | 6.52 | 6.57 | 6.47 | 6.57 | +0.92% | 0.15 | 0.51% |
| 2025-07-10 | 6.49 | 6.55 | 6.46 | 6.51 | +0.15% | 0.15 | 0.51% |
| 2025-07-09 | 6.59 | 6.63 | 6.48 | 6.50 | -1.66% | 0.19 | 0.66% |
| 2025-07-08 | 6.47 | 6.63 | 6.44 | 6.61 | +2.16% | 0.27 | 0.94% |
| 2025-07-07 | 6.44 | 6.53 | 6.37 | 6.47 | -0.46% | 0.28 | 0.99% |
| 2025-07-04 | 6.55 | 6.58 | 6.45 | 6.50 | -0.15% | 0.24 | 0.83% |
| 2025-07-03 | 6.55 | 6.61 | 6.45 | 6.51 | -0.91% | 0.47 | 1.66% |
| 2025-07-02 | 6.75 | 6.75 | 6.54 | 6.57 | -2.67% | 0.65 | 2.26% |
| 2025-07-01 | 6.72 | 6.80 | 6.69 | 6.75 | +0.75% | 0.37 | 1.24% |
| 2025-06-30 | 6.95 | 7.01 | 6.67 | 6.70 | -4.01% | 0.76 | 2.57% |
| 2025-06-27 | 6.78 | 7.06 | 6.76 | 6.98 | +3.10% | 0.63 | 2.07% |
| 2025-06-26 | 6.74 | 6.79 | 6.63 | 6.77 | +1.04% | 0.44 | 1.50% |