思源电气 sz.002028
203.36
+3.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 198.06 | 204.60 | 198.06 | 203.36 | +3.16% | 21.22 | 1.72% |
| 2026-05-22 | 201.01 | 201.85 | 196.18 | 197.14 | -0.84% | 14.73 | 1.22% |
| 2026-05-21 | 205.30 | 209.60 | 198.61 | 198.82 | -3.16% | 23.14 | 1.85% |
| 2026-05-20 | 194.00 | 206.50 | 193.14 | 205.30 | +5.29% | 38.43 | 3.15% |
| 2026-05-19 | 193.87 | 196.50 | 189.18 | 194.99 | +1.26% | 16.22 | 1.37% |
| 2026-05-18 | 188.02 | 197.30 | 187.10 | 192.57 | +1.35% | 21.96 | 1.86% |
| 2026-05-15 | 202.74 | 202.80 | 188.00 | 190.00 | -6.31% | 34.22 | 2.92% |
| 2026-05-14 | 208.85 | 211.16 | 202.80 | 202.80 | -2.12% | 22.29 | 1.77% |
| 2026-05-13 | 199.94 | 208.00 | 195.40 | 207.20 | +4.46% | 28.76 | 2.30% |
| 2026-05-12 | 196.15 | 201.18 | 192.70 | 198.35 | +1.12% | 21.39 | 1.77% |
| 2026-05-11 | 198.11 | 200.21 | 194.35 | 196.16 | -0.98% | 25.84 | 2.15% |
| 2026-05-08 | 203.98 | 203.98 | 195.20 | 198.10 | -4.15% | 23.47 | 1.94% |
| 2026-05-07 | 206.15 | 207.80 | 200.01 | 206.68 | +0.33% | 20.22 | 1.63% |
| 2026-05-06 | 198.90 | 211.16 | 198.10 | 206.00 | +5.64% | 32.01 | 2.54% |
| 2026-04-30 | 196.90 | 198.86 | 191.45 | 195.00 | -0.94% | 22.06 | 1.86% |
| 2026-04-29 | 195.00 | 197.77 | 193.47 | 196.86 | +0.82% | 19.34 | 1.62% |
| 2026-04-28 | 207.23 | 207.40 | 194.10 | 195.25 | -5.89% | 41.12 | 3.41% |
| 2026-04-27 | 213.88 | 215.47 | 205.00 | 207.48 | -6.60% | 53.29 | 4.18% |
| 2026-04-24 | 222.95 | 226.60 | 219.01 | 222.13 | -0.83% | 20.07 | 1.48% |
| 2026-04-23 | 227.00 | 232.28 | 217.09 | 223.99 | +1.10% | 30.30 | 2.21% |