*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.43 | 5.68 | 5.42 | 5.68 | +4.99% | 0.39 | 1.60% |
| 2026-01-16 | 5.48 | 5.48 | 5.38 | 5.41 | -0.55% | 0.08 | 0.33% |
| 2026-01-15 | 5.42 | 5.48 | 5.42 | 5.44 | -0.18% | 0.07 | 0.30% |
| 2026-01-14 | 5.40 | 5.49 | 5.40 | 5.45 | +1.11% | 0.15 | 0.62% |
| 2026-01-13 | 5.45 | 5.45 | 5.36 | 5.39 | -0.92% | 0.16 | 0.68% |
| 2026-01-12 | 5.49 | 5.49 | 5.43 | 5.44 | -0.37% | 0.21 | 0.88% |
| 2026-01-09 | 5.52 | 5.55 | 5.44 | 5.46 | -1.09% | 0.30 | 1.25% |
| 2026-01-08 | 5.51 | 5.54 | 5.50 | 5.52 | +0.18% | 0.06 | 0.26% |
| 2026-01-07 | 5.55 | 5.60 | 5.50 | 5.51 | -0.54% | 0.14 | 0.58% |
| 2026-01-06 | 5.61 | 5.61 | 5.52 | 5.54 | -0.89% | 0.14 | 0.57% |
| 2026-01-05 | 5.53 | 5.64 | 5.53 | 5.59 | +0.36% | 0.14 | 0.59% |
| 2025-12-31 | 5.58 | 5.65 | 5.47 | 5.57 | 0.00% | 0.13 | 0.52% |
| 2025-12-30 | 5.43 | 5.63 | 5.37 | 5.57 | +3.15% | 0.18 | 0.74% |
| 2025-12-29 | 5.42 | 5.44 | 5.36 | 5.40 | -0.74% | 0.07 | 0.30% |
| 2025-12-26 | 5.44 | 5.49 | 5.40 | 5.44 | -0.18% | 0.08 | 0.32% |
| 2025-12-25 | 5.44 | 5.49 | 5.39 | 5.45 | +0.18% | 0.04 | 0.18% |
| 2025-12-24 | 5.37 | 5.45 | 5.37 | 5.44 | +0.55% | 0.03 | 0.14% |
| 2025-12-23 | 5.45 | 5.50 | 5.39 | 5.41 | -0.92% | 0.04 | 0.17% |
| 2025-12-22 | 5.42 | 5.50 | 5.41 | 5.46 | +1.11% | 0.07 | 0.29% |
| 2025-12-19 | 5.37 | 5.41 | 5.34 | 5.40 | +1.12% | 0.05 | 0.21% |