*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.64 | 6.67 | 6.34 | 6.35 | -4.51% | 0.42 | 1.47% |
| 2026-04-21 | 6.66 | 6.79 | 6.60 | 6.65 | -0.45% | 0.25 | 0.87% |
| 2026-04-20 | 6.62 | 6.68 | 6.52 | 6.68 | +0.30% | 0.24 | 0.83% |
| 2026-04-17 | 6.70 | 6.91 | 6.61 | 6.66 | 0.00% | 0.31 | 1.03% |
| 2026-04-16 | 6.60 | 6.73 | 6.49 | 6.66 | +1.68% | 0.34 | 1.18% |
| 2026-04-15 | 6.65 | 6.75 | 6.43 | 6.55 | -1.21% | 0.50 | 1.75% |
| 2026-04-14 | 6.70 | 6.89 | 6.53 | 6.63 | -1.63% | 0.57 | 1.97% |
| 2026-04-13 | 6.75 | 6.98 | 6.62 | 6.74 | +0.75% | 0.71 | 2.37% |
| 2026-04-10 | 6.64 | 6.76 | 6.52 | 6.69 | +3.88% | 0.75 | 2.55% |
| 2026-04-09 | 6.19 | 6.44 | 6.10 | 6.44 | +5.06% | 0.33 | 1.20% |
| 2026-04-08 | 6.10 | 6.25 | 6.05 | 6.13 | +2.34% | 0.36 | 1.33% |
| 2026-04-07 | 5.68 | 5.99 | 5.67 | 5.99 | +5.09% | 0.30 | 1.16% |
| 2026-04-03 | 5.88 | 5.91 | 5.60 | 5.70 | -2.56% | 0.22 | 0.88% |
| 2026-04-02 | 6.05 | 6.05 | 5.78 | 5.85 | -2.17% | 0.27 | 1.05% |
| 2026-04-01 | 6.18 | 6.25 | 5.89 | 5.98 | -1.64% | 0.59 | 2.23% |
| 2026-03-31 | 6.08 | 6.08 | 6.08 | 6.08 | nan% | nan | nan% |
| 2026-03-30 | 6.05 | 6.16 | 5.95 | 6.08 | +0.33% | 0.26 | 0.97% |
| 2026-03-27 | 6.00 | 6.09 | 5.87 | 6.06 | +1.85% | 0.37 | 1.41% |
| 2026-03-26 | 5.90 | 5.95 | 5.74 | 5.95 | +4.94% | 0.53 | 2.05% |
| 2026-03-25 | 5.41 | 5.67 | 5.38 | 5.67 | +5.00% | 0.08 | 0.31% |