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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 215.01 | 222.24 | 212.20 | 221.56 | +2.46% | 29.10 | 2.19% |
| 2026-04-21 | 217.00 | 217.88 | 211.70 | 216.24 | -0.73% | 20.69 | 1.58% |
| 2026-04-20 | 210.00 | 218.00 | 200.00 | 217.82 | +1.88% | 36.76 | 2.86% |
| 2026-04-17 | 215.97 | 218.87 | 212.11 | 213.80 | -0.96% | 22.06 | 1.69% |
| 2026-04-16 | 209.58 | 216.88 | 207.65 | 215.88 | +3.01% | 22.54 | 1.73% |
| 2026-04-15 | 207.64 | 216.67 | 206.49 | 209.58 | +1.73% | 24.64 | 1.91% |
| 2026-04-14 | 203.00 | 207.64 | 200.95 | 206.01 | +2.72% | 21.91 | 1.75% |
| 2026-04-13 | 207.40 | 208.50 | 198.15 | 200.55 | -4.65% | 31.81 | 2.60% |
| 2026-04-10 | 205.00 | 212.88 | 204.99 | 210.33 | +3.77% | 26.45 | 2.07% |
| 2026-04-09 | 202.70 | 206.62 | 200.08 | 202.68 | -1.96% | 19.03 | 1.54% |
| 2026-04-08 | 206.50 | 207.47 | 203.70 | 206.74 | +3.27% | 27.49 | 2.19% |
| 2026-04-07 | 207.97 | 209.31 | 198.00 | 200.20 | -4.44% | 25.93 | 2.12% |
| 2026-04-03 | 211.43 | 212.89 | 207.10 | 209.51 | -0.04% | 10.51 | 0.82% |
| 2026-04-02 | 208.00 | 213.03 | 207.01 | 209.60 | +0.29% | 17.51 | 1.37% |
| 2026-04-01 | 207.00 | 209.93 | 205.44 | 209.00 | +3.47% | 17.49 | 1.38% |
| 2026-03-31 | 205.98 | 208.03 | 199.87 | 202.00 | -1.96% | 21.01 | 1.70% |
| 2026-03-30 | 206.10 | 207.35 | 200.51 | 206.04 | -1.06% | 19.46 | 1.56% |
| 2026-03-27 | 207.83 | 210.68 | 204.10 | 208.24 | -0.96% | 11.66 | 0.92% |
| 2026-03-26 | 211.68 | 214.46 | 209.17 | 210.26 | -1.22% | 10.75 | 0.83% |
| 2026-03-25 | 209.99 | 215.70 | 208.34 | 212.86 | +3.83% | 18.83 | 1.45% |