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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 148.01 | 149.65 | 144.20 | 144.20 | -3.93% | 10.29 | 1.16% |
| 2025-12-17 | 149.28 | 151.40 | 146.70 | 150.10 | +0.61% | 11.31 | 1.25% |
| 2025-12-16 | 154.93 | 155.01 | 146.00 | 149.19 | -3.76% | 16.83 | 1.85% |
| 2025-12-15 | 150.50 | 158.55 | 150.50 | 155.02 | +1.92% | 14.24 | 1.50% |
| 2025-12-12 | 154.01 | 157.00 | 150.80 | 152.10 | -1.16% | 14.40 | 1.54% |
| 2025-12-11 | 159.49 | 161.99 | 153.88 | 153.88 | -2.05% | 11.33 | 1.18% |
| 2025-12-10 | 155.32 | 157.80 | 153.95 | 157.10 | +0.22% | 7.53 | 0.79% |
| 2025-12-09 | 154.01 | 159.66 | 152.50 | 156.76 | +1.12% | 11.50 | 1.20% |
| 2025-12-08 | 160.76 | 161.90 | 151.50 | 155.03 | -2.44% | 14.03 | 1.48% |
| 2025-12-05 | 149.43 | 159.70 | 148.15 | 158.91 | +5.94% | 15.55 | 1.63% |
| 2025-12-04 | 147.62 | 152.50 | 146.13 | 150.00 | +1.59% | 9.80 | 1.07% |
| 2025-12-03 | 145.00 | 150.14 | 144.11 | 147.65 | +1.81% | 9.38 | 1.04% |
| 2025-12-02 | 144.68 | 146.19 | 142.49 | 145.02 | -0.24% | 6.06 | 0.69% |
| 2025-12-01 | 143.50 | 146.45 | 141.59 | 145.37 | +1.30% | 9.16 | 1.04% |
| 2025-11-28 | 139.61 | 144.80 | 139.39 | 143.50 | +2.26% | 9.46 | 1.09% |
| 2025-11-27 | 141.03 | 147.26 | 139.82 | 140.33 | -0.48% | 12.91 | 1.48% |
| 2025-11-26 | 144.23 | 144.60 | 140.00 | 141.00 | -1.88% | 14.40 | 1.66% |
| 2025-11-25 | 137.25 | 145.69 | 137.00 | 143.70 | +5.27% | 14.80 | 1.70% |
| 2025-11-24 | 135.19 | 137.06 | 133.50 | 136.50 | +0.53% | 11.81 | 1.43% |
| 2025-11-21 | 138.00 | 139.79 | 135.41 | 135.78 | -4.04% | 13.63 | 1.63% |