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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 74.59 | 74.68 | 72.79 | 73.10 | -2.13% | 2.55 | 0.57% |
| 2025-05-26 | 76.47 | 76.94 | 74.30 | 74.69 | -2.35% | 2.14 | 0.47% |
| 2025-05-23 | 76.00 | 76.94 | 75.87 | 76.49 | -0.13% | 2.26 | 0.48% |
| 2025-05-22 | 74.36 | 76.75 | 74.03 | 76.59 | +3.36% | 4.34 | 0.94% |
| 2025-05-21 | 73.57 | 74.69 | 73.52 | 74.10 | +0.63% | 1.58 | 0.35% |
| 2025-05-20 | 73.78 | 74.49 | 73.50 | 73.63 | -0.26% | 2.74 | 0.61% |
| 2025-05-19 | 74.16 | 74.37 | 73.22 | 73.82 | +0.50% | 2.31 | 0.51% |
| 2025-05-16 | 72.90 | 74.17 | 72.78 | 73.45 | +0.60% | 1.90 | 0.42% |
| 2025-05-15 | 73.52 | 73.65 | 72.57 | 73.01 | -0.66% | 1.74 | 0.39% |
| 2025-05-14 | 73.31 | 74.41 | 73.07 | 73.50 | -0.24% | 2.02 | 0.45% |
| 2025-05-13 | 72.49 | 74.03 | 72.22 | 73.68 | +2.04% | 4.64 | 1.03% |
| 2025-05-12 | 70.19 | 72.39 | 70.19 | 72.21 | +3.12% | 5.63 | 1.28% |
| 2025-05-09 | 70.69 | 70.77 | 69.34 | 70.02 | -1.12% | 3.57 | 0.84% |
| 2025-05-08 | 69.86 | 71.11 | 69.71 | 70.82 | +0.71% | 2.89 | 0.67% |
| 2025-05-07 | 71.51 | 72.39 | 69.85 | 70.32 | -0.73% | 3.99 | 0.92% |
| 2025-05-06 | 71.42 | 71.50 | 70.21 | 70.84 | -0.90% | 5.42 | 1.26% |