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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 83.47 | 85.14 | 82.43 | 85.12 | +2.31% | 4.68 | 0.92% |
| 2025-08-19 | 84.50 | 84.62 | 83.10 | 83.20 | -0.93% | 4.55 | 0.90% |
| 2025-08-18 | 87.15 | 87.99 | 82.80 | 83.98 | -3.53% | 10.10 | 1.97% |
| 2025-08-15 | 85.65 | 87.45 | 84.75 | 87.05 | +1.66% | 3.97 | 0.76% |
| 2025-08-14 | 85.25 | 86.00 | 84.25 | 85.63 | +0.06% | 3.72 | 0.72% |
| 2025-08-13 | 85.00 | 87.00 | 84.50 | 85.58 | +0.68% | 5.59 | 1.07% |
| 2025-08-12 | 79.81 | 85.38 | 79.28 | 85.00 | +6.49% | 6.55 | 1.30% |
| 2025-08-11 | 80.79 | 80.89 | 79.00 | 79.82 | -0.21% | 4.05 | 0.84% |
| 2025-08-08 | 77.98 | 80.05 | 77.60 | 79.99 | +2.84% | 3.63 | 0.76% |
| 2025-08-07 | 77.20 | 78.48 | 76.90 | 77.78 | +0.62% | 3.90 | 0.83% |
| 2025-08-06 | 77.76 | 78.60 | 77.30 | 77.30 | -0.59% | 2.95 | 0.62% |
| 2025-08-05 | 78.46 | 78.82 | 76.90 | 77.76 | -1.92% | 4.85 | 1.03% |
| 2025-08-04 | 75.00 | 80.72 | 75.00 | 79.28 | +0.55% | 8.94 | 1.86% |
| 2025-08-01 | 78.23 | 79.78 | 77.50 | 78.85 | +1.09% | 5.11 | 1.07% |
| 2025-07-31 | 81.62 | 81.62 | 77.85 | 78.00 | -4.65% | 5.44 | 1.14% |
| 2025-07-30 | 81.57 | 82.54 | 80.99 | 81.80 | -0.07% | 3.35 | 0.68% |
| 2025-07-29 | 81.16 | 83.42 | 80.80 | 81.86 | +0.89% | 5.28 | 1.06% |
| 2025-07-28 | 79.77 | 81.47 | 78.60 | 81.14 | +1.44% | 6.05 | 1.24% |
| 2025-07-25 | 78.17 | 80.73 | 77.79 | 79.99 | +2.91% | 6.51 | 1.34% |
| 2025-07-24 | 78.78 | 78.85 | 77.26 | 77.73 | -1.31% | 4.55 | 0.96% |