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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 214.92 | 228.62 | 212.93 | 224.08 | +5.38% | 19.25 | 1.42% |
| 2026-02-13 | 215.99 | 217.85 | 212.03 | 212.63 | -2.68% | 16.27 | 1.24% |
| 2026-02-12 | 208.60 | 221.50 | 207.00 | 218.49 | +5.76% | 19.57 | 1.49% |
| 2026-02-11 | 206.90 | 210.33 | 204.24 | 206.60 | -0.67% | 10.38 | 0.83% |
| 2026-02-10 | 202.08 | 210.88 | 197.60 | 208.00 | +2.97% | 20.02 | 1.60% |
| 2026-02-09 | 191.76 | 202.77 | 191.59 | 202.00 | +7.45% | 23.45 | 1.95% |
| 2026-02-06 | 192.38 | 193.88 | 188.00 | 188.00 | -2.28% | 15.75 | 1.36% |
| 2026-02-05 | 201.00 | 201.96 | 188.80 | 192.38 | -4.68% | 22.07 | 1.88% |
| 2026-02-04 | 199.50 | 203.51 | 196.93 | 201.83 | +1.17% | 18.64 | 1.53% |
| 2026-02-03 | 185.20 | 200.10 | 185.10 | 199.50 | +6.65% | 28.99 | 2.44% |
| 2026-02-02 | 188.49 | 194.35 | 184.72 | 187.06 | +1.22% | 29.09 | 2.51% |
| 2026-01-30 | 183.41 | 186.81 | 178.50 | 184.80 | -0.59% | 19.43 | 1.74% |
| 2026-01-29 | 191.66 | 191.70 | 185.77 | 185.89 | -3.03% | 21.16 | 1.84% |
| 2026-01-28 | 189.34 | 193.96 | 187.50 | 191.69 | +1.28% | 20.31 | 1.75% |
| 2026-01-27 | 190.50 | 194.26 | 187.60 | 189.26 | -0.27% | 15.00 | 1.30% |
| 2026-01-26 | 187.52 | 194.57 | 187.10 | 189.77 | +0.64% | 20.60 | 1.77% |
| 2026-01-23 | 190.00 | 193.43 | 187.66 | 188.56 | -1.29% | 22.20 | 1.92% |
| 2026-01-22 | 196.96 | 200.86 | 188.18 | 191.03 | -3.01% | 30.25 | 2.58% |
| 2026-01-21 | 192.79 | 201.56 | 188.00 | 196.95 | +0.07% | 33.17 | 2.77% |
| 2026-01-20 | 202.45 | 202.45 | 191.15 | 196.82 | -3.75% | 44.10 | 3.68% |