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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.61 | 7.81 | 7.45 | 7.80 | +5.69% | 4.69 | 6.59% |
| 2026-03-23 | 7.50 | 7.76 | 7.34 | 7.38 | -3.28% | 3.62 | 5.16% |
| 2026-03-20 | 7.96 | 8.07 | 7.61 | 7.63 | -3.66% | 3.33 | 4.61% |
| 2026-03-19 | 8.15 | 8.16 | 7.83 | 7.92 | -4.69% | 3.81 | 5.13% |
| 2026-03-18 | 8.23 | 8.45 | 8.13 | 8.31 | +1.96% | 3.66 | 4.76% |
| 2026-03-17 | 8.50 | 8.57 | 8.10 | 8.15 | -3.44% | 4.20 | 5.43% |
| 2026-03-16 | 8.66 | 8.78 | 8.30 | 8.44 | -2.99% | 4.49 | 5.73% |
| 2026-03-13 | 8.78 | 8.93 | 8.66 | 8.70 | -1.92% | 4.70 | 5.77% |
| 2026-03-12 | 8.98 | 9.20 | 8.76 | 8.87 | -1.22% | 6.65 | 7.99% |
| 2026-03-11 | 9.08 | 9.15 | 8.90 | 8.98 | -1.54% | 6.27 | 7.49% |
| 2026-03-10 | 9.28 | 9.35 | 9.07 | 9.12 | -2.88% | 8.61 | 10.09% |
| 2026-03-09 | 9.03 | 9.50 | 9.00 | 9.39 | +2.29% | 11.81 | 13.72% |
| 2026-03-06 | 9.11 | 9.50 | 8.96 | 9.18 | +0.66% | 13.61 | 15.78% |
| 2026-03-05 | 8.70 | 9.29 | 8.70 | 9.12 | +5.07% | 16.01 | 18.96% |
| 2026-03-04 | 7.93 | 8.88 | 7.93 | 8.68 | +7.56% | 12.55 | 15.61% |
| 2026-03-03 | 8.63 | 8.67 | 8.04 | 8.07 | -6.71% | 8.51 | 11.06% |
| 2026-03-02 | 8.80 | 9.00 | 8.58 | 8.65 | -3.57% | 9.09 | 11.17% |
| 2026-02-27 | 8.99 | 9.20 | 8.85 | 8.97 | -1.97% | 9.00 | 10.81% |
| 2026-02-26 | 8.84 | 9.33 | 8.74 | 9.15 | +1.89% | 13.92 | 16.45% |
| 2026-02-25 | 9.13 | 9.20 | 8.83 | 8.98 | +2.05% | 16.68 | 19.94% |