森源电气 sz.002358
6.80
+1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.76 | 6.95 | 6.72 | 6.80 | +1.34% | 1.41 | 2.22% |
| 2026-05-22 | 6.69 | 6.74 | 6.60 | 6.71 | +1.51% | 1.26 | 2.03% |
| 2026-05-21 | 6.96 | 7.00 | 6.58 | 6.61 | -5.17% | 2.50 | 3.95% |
| 2026-05-20 | 7.33 | 7.34 | 6.93 | 6.97 | -5.68% | 3.13 | 4.77% |
| 2026-05-19 | 7.36 | 7.45 | 7.25 | 7.39 | +0.14% | 1.96 | 2.87% |
| 2026-05-18 | 7.20 | 7.42 | 7.17 | 7.38 | +1.79% | 1.80 | 2.63% |
| 2026-05-15 | 7.46 | 7.50 | 7.21 | 7.25 | -2.95% | 2.76 | 4.06% |
| 2026-05-14 | 7.96 | 7.97 | 7.46 | 7.47 | -5.68% | 4.61 | 6.48% |
| 2026-05-13 | 7.74 | 8.03 | 7.71 | 7.92 | +2.19% | 5.52 | 7.49% |
| 2026-05-12 | 7.55 | 7.89 | 7.51 | 7.75 | +2.11% | 4.81 | 6.68% |
| 2026-05-11 | 7.65 | 7.77 | 7.53 | 7.59 | +0.26% | 2.55 | 3.59% |
| 2026-05-08 | 7.63 | 7.64 | 7.50 | 7.57 | -1.30% | 1.85 | 2.64% |
| 2026-05-07 | 7.62 | 7.70 | 7.57 | 7.67 | +1.05% | 2.24 | 3.16% |
| 2026-05-06 | 7.48 | 7.62 | 7.44 | 7.59 | +2.43% | 2.37 | 3.37% |
| 2026-04-30 | 7.48 | 7.54 | 7.34 | 7.41 | -1.33% | 1.83 | 2.67% |
| 2026-04-29 | 7.30 | 7.61 | 7.30 | 7.51 | +4.45% | 3.06 | 4.41% |
| 2026-04-28 | 7.23 | 7.29 | 7.14 | 7.19 | -0.83% | 1.44 | 2.15% |
| 2026-04-27 | 7.30 | 7.30 | 7.12 | 7.25 | -1.09% | 1.41 | 2.10% |
| 2026-04-24 | 7.41 | 7.48 | 7.27 | 7.33 | -1.87% | 1.78 | 2.61% |
| 2026-04-23 | 7.56 | 7.69 | 7.34 | 7.47 | -1.06% | 2.38 | 3.43% |