*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.92 | 5.92 | 5.78 | 5.86 | -1.01% | 0.12 | 0.45% |
| 2025-11-19 | 6.00 | 6.03 | 5.85 | 5.92 | -1.82% | 0.16 | 0.63% |
| 2025-11-18 | 6.15 | 6.17 | 5.95 | 6.03 | -1.79% | 0.18 | 0.67% |
| 2025-11-17 | 6.20 | 6.22 | 6.13 | 6.14 | -1.44% | 0.17 | 0.63% |
| 2025-11-14 | 6.18 | 6.32 | 6.17 | 6.23 | 0.00% | 0.15 | 0.55% |
| 2025-11-13 | 6.14 | 6.27 | 6.10 | 6.23 | +1.47% | 0.20 | 0.76% |
| 2025-11-12 | 6.20 | 6.32 | 6.13 | 6.14 | -1.44% | 0.18 | 0.67% |
| 2025-11-11 | 6.18 | 6.28 | 6.18 | 6.23 | +0.65% | 0.11 | 0.40% |
| 2025-11-10 | 6.21 | 6.24 | 6.15 | 6.19 | -0.32% | 0.11 | 0.39% |
| 2025-11-07 | 6.13 | 6.24 | 6.11 | 6.21 | +0.81% | 0.11 | 0.40% |
| 2025-11-06 | 6.14 | 6.19 | 6.07 | 6.16 | -0.32% | 0.21 | 0.80% |
| 2025-11-05 | 6.09 | 6.22 | 6.08 | 6.18 | -0.16% | 0.29 | 1.07% |
| 2025-11-04 | 6.00 | 6.27 | 5.96 | 6.19 | +3.69% | 0.44 | 1.63% |
| 2025-11-03 | 5.85 | 5.99 | 5.85 | 5.97 | +2.05% | 0.21 | 0.81% |
| 2025-10-31 | 5.88 | 6.00 | 5.83 | 5.85 | -0.51% | 0.17 | 0.66% |
| 2025-10-30 | 5.83 | 5.96 | 5.80 | 5.88 | +1.20% | 0.26 | 1.02% |
| 2025-10-29 | 5.81 | 5.86 | 5.67 | 5.81 | -0.34% | 0.15 | 0.61% |
| 2025-10-28 | 5.85 | 5.88 | 5.78 | 5.83 | -0.34% | 0.17 | 0.68% |
| 2025-10-27 | 5.72 | 5.94 | 5.72 | 5.85 | +1.56% | 0.30 | 1.18% |
| 2025-10-24 | 5.65 | 5.81 | 5.65 | 5.76 | +1.41% | 0.21 | 0.83% |