*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.69 | 6.86 | 6.65 | 6.70 | +0.75% | 0.53 | 1.78% |
| 2025-06-24 | 6.53 | 6.71 | 6.51 | 6.65 | +1.68% | 0.30 | 1.03% |
| 2025-06-23 | 6.35 | 6.58 | 6.30 | 6.54 | +2.67% | 0.25 | 0.89% |
| 2025-06-20 | 6.38 | 6.48 | 6.26 | 6.37 | +0.95% | 0.36 | 1.28% |
| 2025-06-19 | 6.58 | 6.64 | 6.24 | 6.31 | -3.37% | 0.39 | 1.40% |
| 2025-06-18 | 6.64 | 6.71 | 6.50 | 6.53 | -1.66% | 0.31 | 1.08% |
| 2025-06-17 | 6.68 | 6.76 | 6.59 | 6.64 | +0.91% | 0.44 | 1.51% |
| 2025-06-16 | 6.28 | 6.58 | 6.23 | 6.58 | +4.94% | 0.47 | 1.67% |
| 2025-06-13 | 6.58 | 6.66 | 6.27 | 6.27 | -4.42% | 0.48 | 1.72% |
| 2025-06-12 | 6.50 | 6.59 | 6.40 | 6.56 | +0.92% | 0.32 | 1.12% |
| 2025-06-11 | 6.27 | 6.52 | 6.25 | 6.50 | +3.50% | 0.40 | 1.41% |
| 2025-06-10 | 6.20 | 6.32 | 6.13 | 6.28 | +1.13% | 0.44 | 1.62% |
| 2025-06-09 | 6.37 | 6.39 | 6.16 | 6.21 | -3.42% | 0.46 | 1.71% |
| 2025-06-06 | 6.43 | 6.47 | 6.37 | 6.43 | +0.47% | 0.31 | 1.11% |
| 2025-06-05 | 6.29 | 6.43 | 6.29 | 6.40 | +0.79% | 0.37 | 1.34% |
| 2025-06-04 | 6.12 | 6.41 | 6.07 | 6.35 | +4.10% | 0.59 | 2.14% |
| 2025-06-03 | 6.06 | 6.10 | 6.01 | 6.10 | 0.00% | 0.29 | 1.08% |
| 2025-05-30 | 5.97 | 6.14 | 5.97 | 6.10 | +0.99% | 0.47 | 1.79% |
| 2025-05-29 | 5.77 | 6.06 | 5.76 | 6.04 | +4.68% | 0.72 | 2.75% |
| 2025-05-28 | 5.75 | 5.83 | 5.72 | 5.77 | +0.52% | 0.17 | 0.68% |