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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 79.48 | 79.55 | 78.26 | 78.76 | -0.30% | 5.58 | 1.17% |
| 2025-07-22 | 78.50 | 79.10 | 77.38 | 79.00 | +1.67% | 8.12 | 1.71% |
| 2025-07-21 | 77.07 | 78.60 | 76.82 | 77.70 | +1.89% | 7.24 | 1.54% |
| 2025-07-18 | 79.49 | 79.62 | 75.83 | 76.26 | -3.80% | 8.46 | 1.81% |
| 2025-07-17 | 80.18 | 81.22 | 77.99 | 79.27 | -1.04% | 9.74 | 2.02% |
| 2025-07-16 | 82.58 | 82.71 | 79.70 | 80.10 | -3.00% | 10.83 | 2.21% |
| 2025-07-15 | 76.88 | 82.98 | 76.13 | 82.58 | +7.26% | 23.72 | 4.85% |
| 2025-07-14 | 75.08 | 76.99 | 74.50 | 76.99 | +10.00% | 19.65 | 4.23% |
| 2025-07-11 | 70.45 | 70.94 | 69.92 | 69.99 | -0.72% | 4.27 | 1.00% |
| 2025-07-10 | 71.01 | 71.52 | 70.06 | 70.50 | -1.05% | 4.84 | 1.13% |
| 2025-07-09 | 72.06 | 72.47 | 70.82 | 71.25 | -1.11% | 4.91 | 1.13% |
| 2025-07-08 | 73.38 | 73.38 | 71.90 | 72.05 | -1.73% | 5.02 | 1.15% |
| 2025-07-07 | 73.00 | 73.32 | 72.36 | 73.32 | +0.14% | 2.02 | 0.46% |
| 2025-07-04 | 73.55 | 73.62 | 72.80 | 73.22 | -0.45% | 2.04 | 0.46% |
| 2025-07-03 | 73.00 | 73.95 | 72.79 | 73.55 | +0.53% | 2.67 | 0.59% |
| 2025-07-02 | 72.62 | 73.73 | 72.39 | 73.16 | +0.75% | 3.14 | 0.70% |
| 2025-07-01 | 72.29 | 72.71 | 71.72 | 72.62 | +0.27% | 2.43 | 0.55% |
| 2025-06-30 | 72.05 | 73.19 | 71.94 | 72.42 | +0.52% | 3.50 | 0.79% |
| 2025-06-27 | 73.39 | 73.63 | 71.76 | 72.04 | -1.65% | 3.77 | 0.86% |
| 2025-06-26 | 74.13 | 74.48 | 73.00 | 73.25 | -1.10% | 4.25 | 0.95% |