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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.28 | 5.33 | 5.23 | 5.28 | +0.57% | 1.00 | 2.02% |
| 2025-05-26 | 5.13 | 5.36 | 5.11 | 5.25 | +3.13% | 1.27 | 2.59% |
| 2025-05-23 | 5.29 | 5.30 | 5.09 | 5.09 | -3.04% | 1.18 | 2.43% |
| 2025-05-22 | 5.33 | 5.43 | 5.23 | 5.25 | -1.50% | 1.15 | 2.31% |
| 2025-05-21 | 5.42 | 5.42 | 5.32 | 5.33 | -1.83% | 1.05 | 2.09% |
| 2025-05-20 | 5.37 | 5.49 | 5.37 | 5.43 | +1.49% | 1.85 | 3.65% |
| 2025-05-19 | 5.24 | 5.40 | 5.17 | 5.35 | +2.48% | 1.53 | 3.08% |
| 2025-05-16 | 5.16 | 5.27 | 5.16 | 5.22 | +1.16% | 0.78 | 1.60% |
| 2025-05-15 | 5.24 | 5.25 | 5.15 | 5.16 | -1.52% | 0.70 | 1.44% |
| 2025-05-14 | 5.22 | 5.26 | 5.18 | 5.24 | +0.19% | 0.76 | 1.55% |
| 2025-05-13 | 5.32 | 5.35 | 5.22 | 5.23 | -1.13% | 0.98 | 2.00% |
| 2025-05-12 | 5.32 | 5.34 | 5.25 | 5.29 | +0.57% | 0.74 | 1.49% |
| 2025-05-09 | 5.38 | 5.38 | 5.22 | 5.26 | -1.68% | 1.00 | 2.04% |
| 2025-05-08 | 5.23 | 5.38 | 5.22 | 5.35 | +1.90% | 1.32 | 2.64% |
| 2025-05-07 | 5.30 | 5.34 | 5.20 | 5.25 | +0.38% | 1.42 | 2.88% |
| 2025-05-06 | 5.10 | 5.23 | 5.10 | 5.23 | +3.35% | 1.11 | 2.29% |