*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.68 | 5.84 | 5.67 | 5.82 | +2.46% | 0.16 | 0.64% |
| 2026-02-13 | 5.77 | 5.81 | 5.68 | 5.68 | -1.90% | 0.13 | 0.51% |
| 2026-02-12 | 5.79 | 5.84 | 5.70 | 5.79 | +0.70% | 0.20 | 0.77% |
| 2026-02-11 | 5.53 | 5.79 | 5.52 | 5.75 | +4.17% | 0.29 | 1.16% |
| 2026-02-10 | 5.56 | 5.60 | 5.50 | 5.52 | -0.54% | 0.12 | 0.49% |
| 2026-02-09 | 5.52 | 5.67 | 5.52 | 5.55 | +0.36% | 0.15 | 0.62% |
| 2026-02-06 | 5.39 | 5.66 | 5.39 | 5.53 | +1.84% | 0.23 | 0.96% |
| 2026-02-05 | 5.30 | 5.45 | 5.19 | 5.43 | +1.69% | 0.21 | 0.89% |
| 2026-02-04 | 5.15 | 5.39 | 5.14 | 5.34 | +3.69% | 0.20 | 0.86% |
| 2026-02-03 | 5.03 | 5.20 | 5.03 | 5.15 | -2.65% | 0.48 | 2.16% |
| 2026-02-02 | 5.29 | 5.29 | 5.29 | 5.29 | -5.03% | 0.06 | 0.26% |
| 2026-01-30 | 5.53 | 5.58 | 5.41 | 5.57 | +1.09% | 0.11 | 0.47% |
| 2026-01-29 | 5.56 | 5.64 | 5.49 | 5.51 | -1.08% | 0.12 | 0.51% |
| 2026-01-28 | 5.66 | 5.67 | 5.56 | 5.57 | -1.07% | 0.13 | 0.53% |
| 2026-01-27 | 5.69 | 5.69 | 5.52 | 5.63 | -0.71% | 0.12 | 0.48% |
| 2026-01-26 | 5.80 | 5.80 | 5.63 | 5.67 | -1.73% | 0.20 | 0.79% |
| 2026-01-23 | 5.86 | 5.87 | 5.76 | 5.77 | -1.37% | 0.18 | 0.71% |
| 2026-01-22 | 5.82 | 5.88 | 5.71 | 5.85 | +0.17% | 0.14 | 0.54% |
| 2026-01-21 | 5.81 | 5.94 | 5.81 | 5.84 | +0.52% | 0.26 | 1.00% |
| 2026-01-20 | 5.74 | 5.85 | 5.64 | 5.81 | +2.29% | 0.34 | 1.36% |