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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.10 | 7.10 | 7.10 | 7.10 | +10.08% | 1.14 | 1.72% |
| 2026-01-16 | 6.20 | 6.45 | 6.19 | 6.45 | +10.07% | 2.52 | 4.22% |
| 2026-01-15 | 5.81 | 5.90 | 5.77 | 5.86 | +0.17% | 2.30 | 4.24% |
| 2026-01-14 | 5.93 | 5.96 | 5.75 | 5.85 | -0.68% | 3.51 | 6.42% |
| 2026-01-13 | 5.85 | 6.05 | 5.74 | 5.89 | +0.86% | 4.39 | 8.04% |
| 2026-01-12 | 5.78 | 5.86 | 5.75 | 5.84 | +0.86% | 2.35 | 4.35% |
| 2026-01-09 | 5.80 | 5.86 | 5.72 | 5.79 | -0.17% | 2.13 | 3.95% |
| 2026-01-08 | 5.71 | 5.85 | 5.66 | 5.80 | +1.40% | 2.65 | 4.93% |
| 2026-01-07 | 5.58 | 5.84 | 5.52 | 5.72 | +2.51% | 2.77 | 5.23% |
| 2026-01-06 | 5.46 | 5.59 | 5.42 | 5.58 | +2.20% | 1.56 | 3.02% |
| 2026-01-05 | 5.43 | 5.55 | 5.43 | 5.46 | +0.74% | 1.55 | 3.05% |
| 2025-12-31 | 5.59 | 5.62 | 5.35 | 5.42 | -2.52% | 2.17 | 4.30% |
| 2025-12-30 | 5.59 | 5.78 | 5.55 | 5.56 | -1.07% | 1.78 | 3.40% |
| 2025-12-29 | 5.62 | 5.70 | 5.55 | 5.62 | -0.18% | 1.33 | 2.53% |
| 2025-12-26 | 5.69 | 5.69 | 5.57 | 5.63 | -1.05% | 1.67 | 3.19% |
| 2025-12-25 | 5.71 | 5.73 | 5.66 | 5.69 | -0.52% | 1.57 | 2.97% |
| 2025-12-24 | 5.65 | 5.74 | 5.57 | 5.72 | +1.24% | 2.07 | 3.90% |
| 2025-12-23 | 5.64 | 5.71 | 5.59 | 5.65 | +0.18% | 1.57 | 2.99% |
| 2025-12-22 | 5.71 | 5.75 | 5.60 | 5.64 | -0.88% | 1.68 | 3.20% |
| 2025-12-19 | 5.51 | 5.79 | 5.51 | 5.69 | +3.64% | 2.32 | 4.40% |