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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.52 | 7.58 | 7.48 | 7.55 | -0.13% | 1.98 | 2.83% |
| 2026-04-21 | 7.72 | 7.75 | 7.47 | 7.56 | -1.82% | 2.52 | 3.60% |
| 2026-04-20 | 7.47 | 7.70 | 7.30 | 7.70 | +3.08% | 3.37 | 4.77% |
| 2026-04-17 | 7.54 | 7.57 | 7.39 | 7.47 | -1.19% | 2.26 | 3.26% |
| 2026-04-16 | 7.46 | 7.57 | 7.25 | 7.56 | +0.67% | 3.34 | 4.85% |
| 2026-04-15 | 7.45 | 7.65 | 7.38 | 7.51 | +1.90% | 4.21 | 6.00% |
| 2026-04-14 | 7.32 | 7.39 | 7.25 | 7.37 | +1.52% | 1.46 | 2.15% |
| 2026-04-13 | 7.26 | 7.30 | 7.18 | 7.26 | -1.22% | 1.65 | 2.45% |
| 2026-04-10 | 7.38 | 7.47 | 7.32 | 7.35 | +0.68% | 1.62 | 2.36% |
| 2026-04-09 | 7.40 | 7.42 | 7.28 | 7.30 | -2.67% | 1.75 | 2.57% |
| 2026-04-08 | 7.38 | 7.51 | 7.29 | 7.50 | +5.04% | 2.21 | 3.21% |
| 2026-04-07 | 7.08 | 7.17 | 7.05 | 7.14 | +0.71% | 1.48 | 2.23% |
| 2026-04-03 | 7.37 | 7.39 | 7.03 | 7.09 | -2.07% | 2.02 | 3.06% |
| 2026-04-02 | 7.40 | 7.62 | 7.20 | 7.24 | -2.56% | 2.41 | 3.52% |
| 2026-04-01 | 7.50 | 7.55 | 7.36 | 7.43 | +1.36% | 1.72 | 2.49% |
| 2026-03-31 | 7.52 | 7.61 | 7.32 | 7.33 | -2.40% | 2.09 | 3.01% |
| 2026-03-30 | 7.51 | 7.58 | 7.26 | 7.51 | -1.44% | 2.23 | 3.24% |
| 2026-03-27 | 7.41 | 7.68 | 7.36 | 7.62 | +1.46% | 2.10 | 2.99% |
| 2026-03-26 | 7.76 | 7.76 | 7.47 | 7.51 | -4.09% | 3.11 | 4.40% |
| 2026-03-25 | 7.80 | 7.96 | 7.76 | 7.83 | +0.38% | 3.92 | 5.37% |