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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 73.54 | 74.46 | 73.03 | 74.07 | +0.87% | 5.00 | 1.11% |
| 2025-06-24 | 72.31 | 73.78 | 71.64 | 73.43 | +2.51% | 4.98 | 1.11% |
| 2025-06-23 | 72.48 | 73.45 | 71.24 | 71.63 | -1.74% | 2.65 | 0.60% |
| 2025-06-20 | 72.61 | 73.19 | 72.49 | 72.90 | +0.10% | 1.37 | 0.31% |
| 2025-06-19 | 74.14 | 74.19 | 72.67 | 72.83 | -1.72% | 1.29 | 0.29% |
| 2025-06-18 | 73.52 | 74.68 | 73.50 | 74.11 | +0.80% | 2.45 | 0.54% |
| 2025-06-17 | 72.53 | 73.68 | 72.01 | 73.52 | +1.37% | 3.01 | 0.68% |
| 2025-06-16 | 71.81 | 72.88 | 70.87 | 72.53 | +0.94% | 3.41 | 0.78% |
| 2025-06-13 | 72.47 | 73.10 | 71.61 | 71.85 | -0.88% | 2.77 | 0.63% |
| 2025-06-12 | 73.43 | 74.16 | 72.39 | 72.49 | -1.11% | 2.05 | 0.46% |
| 2025-06-11 | 72.32 | 74.22 | 71.94 | 73.30 | +1.36% | 3.76 | 0.84% |
| 2025-06-10 | 71.93 | 73.08 | 71.63 | 72.32 | +0.78% | 3.56 | 0.80% |
| 2025-06-09 | 73.18 | 73.63 | 71.45 | 71.76 | -1.41% | 3.16 | 0.72% |
| 2025-06-06 | 71.73 | 73.63 | 71.55 | 72.79 | +1.78% | 3.89 | 0.87% |
| 2025-06-05 | 71.40 | 71.77 | 70.83 | 71.51 | +0.42% | 2.16 | 0.50% |
| 2025-06-04 | 71.22 | 71.51 | 70.71 | 71.22 | +0.01% | 1.76 | 0.41% |
| 2025-06-03 | 71.44 | 71.99 | 70.82 | 71.21 | -0.47% | 2.26 | 0.52% |
| 2025-05-30 | 71.91 | 72.50 | 71.40 | 71.54 | -0.52% | 2.42 | 0.55% |
| 2025-05-29 | 72.01 | 72.68 | 71.52 | 71.92 | +0.06% | 2.71 | 0.61% |
| 2025-05-28 | 73.28 | 73.28 | 71.54 | 71.88 | -1.67% | 3.61 | 0.82% |