*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.66 | 5.80 | 5.64 | 5.68 | +0.35% | 0.16 | 0.65% |
| 2025-10-22 | 5.54 | 5.72 | 5.51 | 5.66 | +2.17% | 0.16 | 0.63% |
| 2025-10-21 | 5.47 | 5.55 | 5.43 | 5.54 | +1.28% | 0.08 | 0.33% |
| 2025-10-20 | 5.42 | 5.48 | 5.41 | 5.47 | +0.74% | 0.06 | 0.24% |
| 2025-10-17 | 5.50 | 5.56 | 5.42 | 5.43 | -1.09% | 0.11 | 0.45% |
| 2025-10-16 | 5.57 | 5.68 | 5.47 | 5.49 | -1.96% | 0.12 | 0.51% |
| 2025-10-15 | 5.36 | 5.62 | 5.32 | 5.60 | +4.48% | 0.19 | 0.81% |
| 2025-10-14 | 5.44 | 5.50 | 5.35 | 5.36 | -1.11% | 0.14 | 0.60% |
| 2025-10-13 | 5.28 | 5.48 | 5.28 | 5.42 | -2.34% | 0.12 | 0.52% |
| 2025-10-10 | 5.52 | 5.59 | 5.52 | 5.55 | +0.18% | 0.08 | 0.33% |
| 2025-10-09 | 5.61 | 5.61 | 5.51 | 5.54 | -1.25% | 0.11 | 0.46% |
| 2025-09-30 | 5.53 | 5.70 | 5.51 | 5.61 | +1.63% | 0.14 | 0.58% |
| 2025-09-29 | 5.52 | 5.56 | 5.45 | 5.52 | 0.00% | 0.07 | 0.31% |
| 2025-09-26 | 5.61 | 5.61 | 5.50 | 5.52 | -0.54% | 0.06 | 0.23% |
| 2025-09-25 | 5.44 | 5.59 | 5.44 | 5.55 | +2.02% | 0.16 | 0.65% |
| 2025-09-24 | 5.42 | 5.48 | 5.38 | 5.44 | +0.37% | 0.09 | 0.39% |
| 2025-09-23 | 5.60 | 5.66 | 5.34 | 5.42 | -3.56% | 0.20 | 0.83% |
| 2025-09-22 | 5.76 | 5.76 | 5.60 | 5.62 | -2.60% | 0.19 | 0.78% |
| 2025-09-19 | 5.58 | 5.84 | 5.46 | 5.77 | +3.78% | 0.31 | 1.26% |
| 2025-09-18 | 5.74 | 5.75 | 5.55 | 5.56 | -2.80% | 0.18 | 0.71% |