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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 203.98 | 208.99 | 200.30 | 205.00 | +1.59% | 17.56 | 1.41% |
| 2026-03-23 | 200.20 | 205.50 | 199.60 | 201.80 | -0.93% | 22.03 | 1.78% |
| 2026-03-20 | 212.05 | 213.77 | 203.00 | 203.70 | -3.51% | 21.20 | 1.68% |
| 2026-03-19 | 215.68 | 218.50 | 210.21 | 211.10 | -3.88% | 17.68 | 1.36% |
| 2026-03-18 | 212.00 | 220.47 | 211.94 | 219.63 | +3.87% | 22.96 | 1.74% |
| 2026-03-17 | 209.71 | 217.50 | 207.89 | 211.45 | +1.27% | 22.06 | 1.69% |
| 2026-03-16 | 211.38 | 212.38 | 201.38 | 208.80 | -1.23% | 24.86 | 1.99% |
| 2026-03-13 | 211.18 | 214.88 | 208.52 | 211.40 | -0.80% | 18.57 | 1.44% |
| 2026-03-12 | 218.42 | 220.25 | 210.50 | 213.11 | -3.55% | 32.56 | 2.49% |
| 2026-03-11 | 225.00 | 226.82 | 216.50 | 220.96 | -3.03% | 26.45 | 1.97% |
| 2026-03-10 | 229.42 | 231.50 | 224.00 | 227.87 | -0.52% | 17.41 | 1.26% |
| 2026-03-09 | 226.80 | 230.03 | 220.43 | 229.06 | -1.91% | 24.94 | 1.82% |
| 2026-03-06 | 228.82 | 239.12 | 228.60 | 233.51 | +1.22% | 24.24 | 1.70% |
| 2026-03-05 | 224.99 | 236.28 | 224.77 | 230.70 | +2.58% | 27.85 | 1.98% |
| 2026-03-04 | 216.44 | 231.89 | 216.44 | 224.89 | +2.50% | 27.19 | 1.98% |
| 2026-03-03 | 221.84 | 225.35 | 218.88 | 219.40 | -1.41% | 21.11 | 1.56% |
| 2026-03-02 | 213.57 | 224.50 | 212.29 | 222.53 | +3.78% | 23.22 | 1.72% |
| 2026-02-27 | 222.78 | 226.00 | 210.53 | 214.43 | -5.67% | 35.59 | 2.72% |
| 2026-02-26 | 222.02 | 231.11 | 220.38 | 227.32 | +1.53% | 18.69 | 1.35% |
| 2026-02-25 | 223.00 | 226.43 | 218.95 | 223.90 | -0.08% | 15.87 | 1.17% |