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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 93.11 | 97.86 | 92.88 | 97.38 | +4.55% | 7.17 | 1.23% |
| 2025-09-16 | 93.22 | 94.66 | 92.77 | 93.14 | -0.09% | 3.43 | 0.60% |
| 2025-09-15 | 93.44 | 95.17 | 92.21 | 93.22 | -0.24% | 4.53 | 0.80% |
| 2025-09-12 | 93.30 | 94.50 | 92.94 | 93.44 | +0.47% | 3.64 | 0.64% |
| 2025-09-11 | 92.32 | 94.21 | 91.21 | 93.00 | +0.65% | 4.22 | 0.75% |
| 2025-09-10 | 93.00 | 93.68 | 90.88 | 92.40 | -0.63% | 3.67 | 0.66% |
| 2025-09-09 | 92.81 | 95.51 | 92.77 | 92.99 | -0.28% | 4.12 | 0.72% |
| 2025-09-08 | 92.40 | 94.49 | 91.83 | 93.25 | -0.44% | 4.48 | 0.79% |
| 2025-09-05 | 90.86 | 93.94 | 90.20 | 93.66 | +3.33% | 4.52 | 0.81% |
| 2025-09-04 | 93.43 | 94.00 | 89.40 | 90.64 | -3.06% | 5.07 | 0.91% |
| 2025-09-03 | 90.90 | 94.79 | 90.90 | 93.50 | +2.92% | 6.72 | 1.19% |
| 2025-09-02 | 96.00 | 96.70 | 90.50 | 90.85 | -5.72% | 12.12 | 2.15% |
| 2025-09-01 | 89.02 | 96.36 | 89.02 | 96.36 | +10.00% | 14.43 | 2.52% |
| 2025-08-29 | 85.35 | 87.61 | 85.35 | 87.60 | +2.82% | 6.01 | 1.14% |
| 2025-08-28 | 84.56 | 86.30 | 83.57 | 85.20 | +0.54% | 4.76 | 0.92% |
| 2025-08-27 | 85.50 | 86.72 | 84.70 | 84.74 | -0.15% | 3.24 | 0.62% |
| 2025-08-26 | 85.86 | 86.39 | 84.77 | 84.87 | -1.29% | 3.80 | 0.73% |
| 2025-08-25 | 84.00 | 87.32 | 83.91 | 85.98 | +2.05% | 6.02 | 1.16% |
| 2025-08-22 | 84.01 | 84.69 | 83.55 | 84.25 | -0.23% | 4.03 | 0.79% |
| 2025-08-21 | 85.13 | 85.50 | 84.01 | 84.44 | -0.80% | 3.28 | 0.64% |