*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.29 | 5.42 | 5.27 | 5.34 | +1.14% | 0.08 | 0.35% |
| 2025-12-17 | 5.36 | 5.37 | 5.21 | 5.28 | -1.49% | 0.10 | 0.44% |
| 2025-12-16 | 5.47 | 5.50 | 5.33 | 5.36 | -2.01% | 0.07 | 0.29% |
| 2025-12-15 | 5.47 | 5.52 | 5.42 | 5.47 | +0.18% | 0.05 | 0.23% |
| 2025-12-12 | 5.43 | 5.54 | 5.41 | 5.46 | +0.18% | 0.06 | 0.26% |
| 2025-12-11 | 5.55 | 5.55 | 5.44 | 5.45 | -1.45% | 0.06 | 0.26% |
| 2025-12-10 | 5.56 | 5.56 | 5.48 | 5.53 | -0.54% | 0.07 | 0.29% |
| 2025-12-09 | 5.67 | 5.70 | 5.55 | 5.56 | -2.46% | 0.11 | 0.44% |
| 2025-12-08 | 5.65 | 5.74 | 5.65 | 5.70 | +0.35% | 0.05 | 0.19% |
| 2025-12-05 | 5.65 | 5.70 | 5.63 | 5.68 | +0.18% | 0.06 | 0.24% |
| 2025-12-04 | 5.76 | 5.78 | 5.67 | 5.67 | -1.90% | 0.06 | 0.26% |
| 2025-12-03 | 5.85 | 5.85 | 5.74 | 5.78 | -1.03% | 0.07 | 0.28% |
| 2025-12-02 | 5.80 | 5.85 | 5.71 | 5.84 | +1.04% | 0.07 | 0.29% |
| 2025-12-01 | 5.84 | 5.88 | 5.76 | 5.78 | -1.03% | 0.10 | 0.39% |
| 2025-11-28 | 5.76 | 5.87 | 5.76 | 5.84 | +0.69% | 0.08 | 0.29% |
| 2025-11-27 | 5.82 | 5.82 | 5.71 | 5.80 | +0.17% | 0.05 | 0.21% |
| 2025-11-26 | 5.80 | 5.83 | 5.74 | 5.79 | 0.00% | 0.08 | 0.30% |
| 2025-11-25 | 5.70 | 5.86 | 5.70 | 5.79 | +1.76% | 0.14 | 0.57% |
| 2025-11-24 | 5.64 | 5.70 | 5.61 | 5.69 | +1.07% | 0.07 | 0.29% |
| 2025-11-21 | 5.81 | 5.87 | 5.59 | 5.63 | -3.92% | 0.14 | 0.58% |