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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.01 | 5.06 | 4.98 | 5.05 | +0.80% | 0.75 | 1.61% |
| 2025-06-24 | 4.86 | 5.01 | 4.85 | 5.01 | +2.86% | 0.67 | 1.45% |
| 2025-06-23 | 4.75 | 4.87 | 4.75 | 4.87 | +1.24% | 0.51 | 1.13% |
| 2025-06-20 | 4.86 | 4.91 | 4.79 | 4.81 | -1.02% | 0.62 | 1.37% |
| 2025-06-19 | 4.98 | 5.02 | 4.84 | 4.86 | -2.79% | 0.85 | 1.86% |
| 2025-06-18 | 5.04 | 5.04 | 4.98 | 5.00 | -1.18% | 0.55 | 1.18% |
| 2025-06-17 | 5.06 | 5.07 | 5.02 | 5.06 | 0.00% | 0.55 | 1.16% |
| 2025-06-16 | 5.03 | 5.08 | 4.99 | 5.06 | +0.40% | 0.51 | 1.08% |
| 2025-06-13 | 5.12 | 5.13 | 5.02 | 5.04 | -1.94% | 0.95 | 2.01% |
| 2025-06-12 | 5.22 | 5.22 | 5.11 | 5.14 | -1.53% | 0.87 | 1.81% |
| 2025-06-11 | 5.18 | 5.25 | 5.15 | 5.22 | +0.58% | 0.92 | 1.90% |
| 2025-06-10 | 5.25 | 5.27 | 5.12 | 5.19 | -1.14% | 0.99 | 2.03% |
| 2025-06-09 | 5.18 | 5.25 | 5.18 | 5.25 | +1.35% | 0.88 | 1.80% |
| 2025-06-06 | 5.20 | 5.22 | 5.13 | 5.18 | -0.76% | 0.69 | 1.44% |
| 2025-06-05 | 5.17 | 5.32 | 5.17 | 5.22 | +0.96% | 1.01 | 2.07% |
| 2025-06-04 | 5.11 | 5.20 | 5.11 | 5.17 | +1.17% | 0.88 | 1.82% |
| 2025-06-03 | 5.16 | 5.18 | 5.06 | 5.11 | -1.72% | 1.31 | 2.76% |
| 2025-05-30 | 5.45 | 5.45 | 5.19 | 5.20 | -3.87% | 1.67 | 3.40% |
| 2025-05-29 | 5.36 | 5.45 | 5.30 | 5.41 | +1.69% | 1.83 | 3.62% |
| 2025-05-28 | 5.31 | 5.37 | 5.26 | 5.32 | +0.75% | 1.26 | 2.54% |