*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.33 | 5.41 | 5.23 | 5.40 | +3.25% | 0.11 | 0.48% |
| 2026-03-23 | 5.35 | 5.46 | 5.23 | 5.23 | -4.91% | 0.29 | 1.26% |
| 2026-03-20 | 5.72 | 5.76 | 5.50 | 5.50 | -3.34% | 0.18 | 0.73% |
| 2026-03-19 | 5.80 | 5.85 | 5.65 | 5.69 | -3.07% | 0.21 | 0.85% |
| 2026-03-18 | 5.81 | 5.95 | 5.77 | 5.87 | +1.56% | 0.22 | 0.86% |
| 2026-03-17 | 5.92 | 5.98 | 5.76 | 5.78 | -2.36% | 0.22 | 0.85% |
| 2026-03-16 | 5.97 | 5.99 | 5.88 | 5.92 | -0.84% | 0.16 | 0.63% |
| 2026-03-13 | 6.10 | 6.18 | 5.94 | 5.97 | -2.61% | 0.30 | 1.13% |
| 2026-03-12 | 6.29 | 6.30 | 6.12 | 6.13 | -2.23% | 0.22 | 0.82% |
| 2026-03-11 | 6.10 | 6.29 | 6.09 | 6.27 | +2.79% | 0.25 | 0.92% |
| 2026-03-10 | 6.25 | 6.25 | 6.07 | 6.10 | -1.61% | 0.26 | 0.96% |
| 2026-03-09 | 6.14 | 6.23 | 6.14 | 6.20 | -0.64% | 0.24 | 0.90% |
| 2026-03-06 | 6.24 | 6.33 | 6.16 | 6.24 | -0.16% | 0.25 | 0.91% |
| 2026-03-05 | 6.09 | 6.28 | 6.00 | 6.25 | +4.34% | 0.42 | 1.55% |
| 2026-03-04 | 5.97 | 6.09 | 5.84 | 5.99 | -1.80% | 0.39 | 1.49% |
| 2026-03-03 | 6.08 | 6.31 | 6.07 | 6.10 | +1.50% | 0.94 | 3.43% |
| 2026-03-02 | 5.91 | 6.10 | 5.91 | 6.01 | +2.21% | 0.44 | 1.67% |
| 2026-02-27 | 5.76 | 5.89 | 5.76 | 5.88 | +1.38% | 0.18 | 0.70% |
| 2026-02-26 | 5.87 | 5.87 | 5.77 | 5.80 | -1.19% | 0.13 | 0.49% |
| 2026-02-25 | 5.82 | 5.91 | 5.77 | 5.87 | +0.86% | 0.13 | 0.52% |