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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 189.98 | 204.49 | 189.53 | 204.49 | +10.00% | 46.61 | 3.90% |
| 2026-01-16 | 185.89 | 185.90 | 181.80 | 185.90 | +10.00% | 28.30 | 2.51% |
| 2026-01-15 | 161.85 | 170.50 | 161.85 | 169.00 | +4.40% | 19.77 | 1.93% |
| 2026-01-14 | 162.39 | 167.97 | 160.00 | 161.87 | -0.28% | 19.49 | 1.95% |
| 2026-01-13 | 160.02 | 168.67 | 156.18 | 162.33 | +1.91% | 28.84 | 2.91% |
| 2026-01-12 | 160.50 | 160.50 | 155.70 | 159.29 | -0.16% | 12.23 | 1.27% |
| 2026-01-09 | 152.01 | 160.10 | 151.00 | 159.55 | +4.36% | 14.85 | 1.55% |
| 2026-01-08 | 154.33 | 157.00 | 151.08 | 152.89 | -0.93% | 9.25 | 0.99% |
| 2026-01-07 | 151.01 | 155.55 | 149.25 | 154.33 | +2.96% | 15.26 | 1.63% |
| 2026-01-06 | 151.04 | 153.17 | 149.00 | 149.90 | -0.83% | 10.07 | 1.10% |
| 2026-01-05 | 154.59 | 155.00 | 148.68 | 151.15 | -2.23% | 14.99 | 1.63% |
| 2025-12-31 | 156.00 | 156.99 | 153.00 | 154.59 | -0.90% | 5.66 | 0.60% |
| 2025-12-30 | 153.57 | 158.61 | 153.57 | 156.00 | +0.24% | 7.24 | 0.76% |
| 2025-12-29 | 161.00 | 161.35 | 155.00 | 155.62 | -3.34% | 9.58 | 1.00% |
| 2025-12-26 | 154.33 | 162.40 | 153.60 | 161.00 | +4.05% | 14.10 | 1.45% |
| 2025-12-25 | 149.79 | 157.68 | 148.50 | 154.73 | +3.25% | 10.20 | 1.08% |
| 2025-12-24 | 149.10 | 150.63 | 147.25 | 149.86 | -0.22% | 6.07 | 0.67% |
| 2025-12-23 | 150.02 | 151.31 | 148.01 | 150.19 | -0.07% | 7.56 | 0.83% |
| 2025-12-22 | 147.10 | 150.56 | 145.00 | 150.30 | +3.05% | 10.51 | 1.16% |
| 2025-12-19 | 145.13 | 148.50 | 145.13 | 145.85 | +1.14% | 9.65 | 1.08% |