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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.42 | 5.50 | 5.39 | 5.50 | +1.10% | 1.16 | 2.28% |
| 2025-08-19 | 5.42 | 5.47 | 5.39 | 5.44 | +0.37% | 0.99 | 1.97% |
| 2025-08-18 | 5.35 | 5.43 | 5.34 | 5.42 | +1.69% | 1.36 | 2.71% |
| 2025-08-15 | 5.21 | 5.34 | 5.21 | 5.33 | +2.11% | 0.91 | 1.84% |
| 2025-08-14 | 5.38 | 5.39 | 5.22 | 5.22 | -2.97% | 1.16 | 2.34% |
| 2025-08-13 | 5.32 | 5.38 | 5.31 | 5.38 | +0.75% | 0.98 | 1.96% |
| 2025-08-12 | 5.36 | 5.37 | 5.31 | 5.34 | -0.37% | 0.57 | 1.16% |
| 2025-08-11 | 5.31 | 5.36 | 5.27 | 5.36 | +0.94% | 0.86 | 1.73% |
| 2025-08-08 | 5.30 | 5.34 | 5.26 | 5.31 | +0.19% | 0.73 | 1.49% |
| 2025-08-07 | 5.32 | 5.34 | 5.26 | 5.30 | +0.19% | 0.70 | 1.43% |
| 2025-08-06 | 5.23 | 5.30 | 5.22 | 5.29 | +0.76% | 0.71 | 1.46% |
| 2025-08-05 | 5.23 | 5.26 | 5.22 | 5.25 | +0.38% | 0.53 | 1.08% |
| 2025-08-04 | 5.17 | 5.23 | 5.16 | 5.23 | +0.58% | 0.47 | 0.97% |
| 2025-08-01 | 5.18 | 5.22 | 5.17 | 5.20 | +0.39% | 0.52 | 1.08% |
| 2025-07-31 | 5.23 | 5.27 | 5.17 | 5.18 | -1.33% | 0.80 | 1.64% |
| 2025-07-30 | 5.28 | 5.30 | 5.22 | 5.25 | -1.13% | 0.74 | 1.51% |
| 2025-07-29 | 5.31 | 5.33 | 5.23 | 5.31 | 0.00% | 0.78 | 1.58% |
| 2025-07-28 | 5.35 | 5.37 | 5.30 | 5.31 | -0.75% | 0.82 | 1.66% |
| 2025-07-25 | 5.45 | 5.47 | 5.33 | 5.35 | -1.83% | 1.38 | 2.77% |
| 2025-07-24 | 5.43 | 5.47 | 5.41 | 5.45 | +0.18% | 1.51 | 2.98% |