*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.76 | 5.78 | 5.70 | 5.72 | -0.69% | 0.12 | 0.48% |
| 2025-09-16 | 5.77 | 5.81 | 5.72 | 5.76 | +0.17% | 0.13 | 0.51% |
| 2025-09-15 | 5.83 | 5.83 | 5.74 | 5.75 | -1.20% | 0.10 | 0.39% |
| 2025-09-12 | 5.75 | 5.92 | 5.75 | 5.82 | +0.87% | 0.12 | 0.47% |
| 2025-09-11 | 5.86 | 5.86 | 5.72 | 5.77 | -1.37% | 0.17 | 0.66% |
| 2025-09-10 | 5.85 | 5.89 | 5.83 | 5.85 | -0.51% | 0.07 | 0.28% |
| 2025-09-09 | 5.83 | 5.92 | 5.79 | 5.88 | +0.17% | 0.13 | 0.52% |
| 2025-09-08 | 5.79 | 5.88 | 5.65 | 5.87 | +1.21% | 0.25 | 1.01% |
| 2025-09-05 | 5.77 | 5.84 | 5.76 | 5.80 | +0.17% | 0.16 | 0.63% |
| 2025-09-04 | 5.81 | 5.88 | 5.76 | 5.79 | -0.17% | 0.12 | 0.45% |
| 2025-09-03 | 5.79 | 5.97 | 5.75 | 5.80 | 0.00% | 0.20 | 0.76% |
| 2025-09-02 | 5.92 | 5.93 | 5.71 | 5.80 | -2.03% | 0.26 | 1.02% |
| 2025-09-01 | 6.08 | 6.14 | 5.78 | 5.92 | -2.63% | 0.37 | 1.44% |
| 2025-08-29 | 6.09 | 6.16 | 6.06 | 6.08 | -0.16% | 0.14 | 0.54% |
| 2025-08-28 | 6.20 | 6.25 | 5.93 | 6.09 | -1.30% | 0.31 | 1.15% |
| 2025-08-27 | 6.36 | 6.37 | 6.17 | 6.17 | -2.83% | 0.24 | 0.88% |
| 2025-08-26 | 6.36 | 6.38 | 6.31 | 6.35 | -0.16% | 0.14 | 0.52% |
| 2025-08-25 | 6.46 | 6.46 | 6.30 | 6.36 | -1.70% | 0.27 | 0.96% |
| 2025-08-22 | 6.48 | 6.50 | 6.40 | 6.47 | -0.15% | 0.21 | 0.75% |
| 2025-08-21 | 6.37 | 6.53 | 6.33 | 6.48 | +1.73% | 0.31 | 1.10% |