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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 144.00 | 144.55 | 139.50 | 141.50 | -0.27% | 10.01 | 1.16% |
| 2025-11-19 | 142.96 | 144.84 | 141.39 | 141.88 | -0.67% | 9.66 | 1.11% |
| 2025-11-18 | 144.01 | 147.00 | 141.71 | 142.84 | -1.41% | 12.92 | 1.48% |
| 2025-11-17 | 149.00 | 149.80 | 143.30 | 144.88 | -2.84% | 18.09 | 2.04% |
| 2025-11-14 | 151.01 | 154.39 | 148.50 | 149.12 | -2.25% | 14.94 | 1.62% |
| 2025-11-13 | 140.50 | 153.88 | 140.50 | 152.55 | +6.00% | 23.05 | 2.55% |
| 2025-11-12 | 138.52 | 145.10 | 137.75 | 143.91 | +2.14% | 23.41 | 2.70% |
| 2025-11-11 | 148.00 | 150.54 | 139.90 | 140.90 | -4.15% | 28.46 | 3.24% |
| 2025-11-10 | 146.23 | 150.31 | 143.03 | 147.00 | +0.53% | 19.48 | 2.18% |
| 2025-11-07 | 146.07 | 152.75 | 145.67 | 146.23 | -1.00% | 25.47 | 2.81% |
| 2025-11-06 | 139.99 | 149.52 | 139.00 | 147.70 | +5.49% | 31.33 | 3.52% |
| 2025-11-05 | 138.00 | 150.00 | 131.28 | 140.01 | -2.02% | 34.46 | 4.06% |
| 2025-11-04 | 137.00 | 144.70 | 137.00 | 142.89 | +5.07% | 26.28 | 3.06% |
| 2025-11-03 | 133.97 | 138.98 | 133.89 | 136.00 | +3.54% | 20.76 | 2.49% |
| 2025-10-31 | 130.62 | 134.00 | 129.02 | 131.35 | +1.42% | 11.14 | 1.39% |
| 2025-10-30 | 133.00 | 139.00 | 129.22 | 129.51 | -3.18% | 18.67 | 2.30% |
| 2025-10-29 | 124.03 | 135.85 | 122.00 | 133.76 | +6.84% | 17.29 | 2.16% |
| 2025-10-28 | 122.18 | 127.19 | 121.73 | 125.20 | +1.66% | 10.12 | 1.33% |
| 2025-10-27 | 122.00 | 123.44 | 120.36 | 123.15 | +0.51% | 9.44 | 1.27% |
| 2025-10-24 | 121.36 | 123.40 | 119.08 | 122.53 | +3.50% | 9.20 | 1.24% |