*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.69 | 5.74 | 5.65 | 5.74 | +1.23% | 0.14 | 0.57% |
| 2025-05-26 | 5.71 | 5.74 | 5.65 | 5.67 | -1.22% | 0.22 | 0.87% |
| 2025-05-23 | 5.86 | 5.91 | 5.71 | 5.74 | -2.05% | 0.21 | 0.81% |
| 2025-05-22 | 6.00 | 6.02 | 5.86 | 5.86 | -2.33% | 0.21 | 0.79% |
| 2025-05-21 | 6.00 | 6.02 | 5.93 | 6.00 | -0.33% | 0.23 | 0.86% |
| 2025-05-20 | 5.93 | 6.09 | 5.93 | 6.02 | +1.01% | 0.27 | 1.02% |
| 2025-05-19 | 5.96 | 6.03 | 5.93 | 5.96 | +1.88% | 0.37 | 1.40% |
| 2025-05-16 | 5.72 | 5.93 | 5.69 | 5.85 | +2.27% | 0.32 | 1.24% |
| 2025-05-15 | 5.71 | 5.75 | 5.68 | 5.72 | +0.18% | 0.17 | 0.68% |
| 2025-05-14 | 5.78 | 5.81 | 5.66 | 5.71 | -0.52% | 0.21 | 0.82% |
| 2025-05-13 | 5.83 | 5.94 | 5.73 | 5.74 | -1.54% | 0.26 | 1.02% |
| 2025-05-12 | 5.79 | 5.84 | 5.75 | 5.83 | +0.34% | 0.21 | 0.81% |
| 2025-05-09 | 5.68 | 5.86 | 5.62 | 5.81 | +2.29% | 0.32 | 1.27% |
| 2025-05-08 | 5.69 | 5.75 | 5.63 | 5.68 | 0.00% | 0.17 | 0.69% |
| 2025-05-07 | 5.83 | 5.86 | 5.64 | 5.68 | -2.24% | 0.31 | 1.25% |
| 2025-05-06 | 5.74 | 5.82 | 5.68 | 5.81 | +1.57% | 0.22 | 0.89% |