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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.69 | 5.75 | 5.42 | 5.44 | -2.51% | 3.24 | 6.28% |
| 2025-07-22 | 5.39 | 5.62 | 5.31 | 5.58 | +4.10% | 3.31 | 6.50% |
| 2025-07-21 | 5.41 | 5.43 | 5.27 | 5.36 | +2.68% | 1.73 | 3.47% |
| 2025-07-18 | 5.25 | 5.26 | 5.19 | 5.22 | -0.38% | 0.53 | 1.10% |
| 2025-07-17 | 5.23 | 5.24 | 5.19 | 5.24 | +0.19% | 0.60 | 1.24% |
| 2025-07-16 | 5.21 | 5.26 | 5.18 | 5.23 | +0.19% | 0.68 | 1.40% |
| 2025-07-15 | 5.28 | 5.29 | 5.13 | 5.22 | -0.95% | 1.02 | 2.11% |
| 2025-07-14 | 5.19 | 5.29 | 5.19 | 5.27 | +1.35% | 0.99 | 2.02% |
| 2025-07-11 | 5.21 | 5.23 | 5.15 | 5.20 | -0.19% | 0.80 | 1.66% |
| 2025-07-10 | 5.16 | 5.22 | 5.15 | 5.21 | +0.58% | 0.75 | 1.54% |
| 2025-07-09 | 5.20 | 5.26 | 5.16 | 5.18 | -0.19% | 0.96 | 1.98% |
| 2025-07-08 | 5.18 | 5.20 | 5.14 | 5.19 | +0.58% | 0.89 | 1.84% |
| 2025-07-07 | 5.03 | 5.17 | 5.03 | 5.16 | +2.17% | 1.18 | 2.47% |
| 2025-07-04 | 5.07 | 5.09 | 5.02 | 5.05 | -0.39% | 0.79 | 1.68% |
| 2025-07-03 | 5.10 | 5.11 | 5.05 | 5.07 | -0.59% | 0.66 | 1.40% |
| 2025-07-02 | 5.07 | 5.13 | 5.05 | 5.10 | +0.59% | 0.92 | 1.94% |
| 2025-07-01 | 5.07 | 5.08 | 5.02 | 5.07 | 0.00% | 0.70 | 1.48% |
| 2025-06-30 | 5.08 | 5.11 | 5.05 | 5.07 | 0.00% | 0.65 | 1.38% |
| 2025-06-27 | 5.02 | 5.13 | 5.02 | 5.07 | +1.19% | 0.93 | 1.96% |
| 2025-06-26 | 5.05 | 5.08 | 5.00 | 5.01 | -0.79% | 0.71 | 1.50% |