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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 118.23 | 118.49 | 115.01 | 118.39 | -0.35% | 7.81 | 1.10% |
| 2025-10-22 | 122.40 | 122.40 | 118.08 | 118.80 | -3.30% | 10.07 | 1.39% |
| 2025-10-21 | 114.69 | 124.50 | 113.80 | 122.85 | +7.32% | 20.58 | 2.78% |
| 2025-10-20 | 114.00 | 116.90 | 112.70 | 114.47 | +7.69% | 16.41 | 2.34% |
| 2025-10-17 | 110.41 | 111.49 | 106.10 | 106.30 | -4.94% | 8.61 | 1.32% |
| 2025-10-16 | 107.61 | 112.20 | 106.57 | 111.82 | +3.94% | 10.08 | 1.50% |
| 2025-10-15 | 102.48 | 108.17 | 100.32 | 107.58 | +4.62% | 13.11 | 2.08% |
| 2025-10-14 | 109.23 | 113.86 | 101.58 | 102.83 | -5.56% | 16.42 | 2.55% |
| 2025-10-13 | 108.00 | 113.45 | 106.40 | 108.88 | -1.59% | 8.10 | 1.22% |
| 2025-10-10 | 112.00 | 114.87 | 109.70 | 110.64 | -1.26% | 9.66 | 1.43% |
| 2025-10-09 | 109.17 | 112.50 | 108.20 | 112.05 | +2.78% | 8.58 | 1.28% |
| 2025-09-30 | 103.44 | 109.99 | 103.01 | 109.02 | +5.22% | 10.90 | 1.67% |
| 2025-09-29 | 103.97 | 104.50 | 99.55 | 103.61 | +0.49% | 8.72 | 1.41% |
| 2025-09-26 | 102.98 | 104.49 | 102.45 | 103.10 | -1.33% | 5.41 | 0.86% |
| 2025-09-25 | 103.00 | 104.49 | 101.01 | 104.49 | +1.28% | 6.40 | 1.03% |
| 2025-09-24 | 101.49 | 104.80 | 100.50 | 103.17 | +1.15% | 7.22 | 1.16% |
| 2025-09-23 | 99.88 | 102.45 | 98.50 | 102.00 | +2.12% | 7.29 | 1.19% |
| 2025-09-22 | 99.62 | 100.88 | 98.40 | 99.88 | +0.26% | 5.71 | 0.94% |
| 2025-09-19 | 96.99 | 100.88 | 96.99 | 99.62 | +3.59% | 9.02 | 1.49% |
| 2025-09-18 | 97.98 | 99.90 | 95.20 | 96.17 | -1.24% | 7.49 | 1.26% |