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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.18 | 8.80 | 8.09 | 8.80 | +10.00% | 4.12 | 5.18% |
| 2026-02-13 | 8.28 | 8.36 | 7.98 | 8.00 | -3.38% | 9.95 | 13.20% |
| 2026-02-12 | 7.75 | 8.49 | 7.62 | 8.28 | +7.25% | 16.02 | 21.02% |
| 2026-02-11 | 7.83 | 8.03 | 7.71 | 7.72 | +0.26% | 6.87 | 9.42% |
| 2026-02-10 | 7.78 | 7.84 | 7.68 | 7.70 | -2.53% | 5.67 | 7.88% |
| 2026-02-09 | 7.66 | 7.95 | 7.58 | 7.90 | +4.22% | 10.11 | 13.97% |
| 2026-02-06 | 7.28 | 7.76 | 7.22 | 7.58 | +3.55% | 9.06 | 12.81% |
| 2026-02-05 | 7.63 | 7.70 | 7.25 | 7.32 | -5.18% | 6.85 | 9.91% |
| 2026-02-04 | 7.65 | 7.92 | 7.60 | 7.72 | -0.39% | 10.12 | 14.07% |
| 2026-02-03 | 7.45 | 7.82 | 7.34 | 7.75 | +2.79% | 14.88 | 20.96% |
| 2026-02-02 | 7.00 | 7.54 | 7.00 | 7.54 | +10.07% | 7.00 | 10.23% |
| 2026-01-30 | 6.76 | 6.89 | 6.55 | 6.85 | +0.88% | 4.74 | 7.59% |
| 2026-01-29 | 7.11 | 7.13 | 6.77 | 6.79 | -5.83% | 7.42 | 11.61% |
| 2026-01-28 | 7.24 | 7.56 | 7.15 | 7.21 | 0.00% | 8.07 | 11.90% |
| 2026-01-27 | 7.36 | 7.49 | 7.03 | 7.21 | -2.83% | 8.27 | 12.36% |
| 2026-01-26 | 7.61 | 7.88 | 7.38 | 7.42 | -0.67% | 12.49 | 17.62% |
| 2026-01-23 | 7.11 | 7.88 | 7.11 | 7.47 | +3.03% | 14.67 | 21.06% |
| 2026-01-22 | 7.47 | 7.72 | 7.00 | 7.25 | -4.10% | 15.64 | 23.10% |
| 2026-01-21 | 7.81 | 8.38 | 7.41 | 7.56 | -3.20% | 24.45 | 33.88% |
| 2026-01-20 | 7.81 | 7.81 | 7.81 | 7.81 | +10.00% | 1.61 | 2.22% |