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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.46 | 5.57 | 5.40 | 5.49 | -0.36% | 1.30 | 2.54% |
| 2025-12-17 | 5.60 | 5.65 | 5.35 | 5.51 | -1.78% | 2.05 | 4.03% |
| 2025-12-16 | 5.67 | 5.70 | 5.49 | 5.61 | -1.41% | 2.03 | 3.90% |
| 2025-12-15 | 5.71 | 5.80 | 5.61 | 5.69 | +1.43% | 2.37 | 4.45% |
| 2025-12-12 | 5.47 | 5.75 | 5.47 | 5.61 | +1.45% | 2.94 | 5.61% |
| 2025-12-11 | 5.45 | 5.77 | 5.44 | 5.53 | +1.84% | 2.62 | 5.04% |
| 2025-12-10 | 5.51 | 5.53 | 5.38 | 5.43 | -1.63% | 1.15 | 2.27% |
| 2025-12-09 | 5.54 | 5.63 | 5.50 | 5.52 | -0.72% | 1.25 | 2.41% |
| 2025-12-08 | 5.65 | 5.68 | 5.54 | 5.56 | -0.89% | 1.50 | 2.87% |
| 2025-12-05 | 5.50 | 5.62 | 5.44 | 5.61 | +1.81% | 1.61 | 3.11% |
| 2025-12-04 | 5.50 | 5.58 | 5.46 | 5.51 | -0.36% | 1.80 | 3.52% |
| 2025-12-03 | 5.47 | 5.70 | 5.43 | 5.53 | +1.10% | 3.30 | 6.39% |
| 2025-12-02 | 5.47 | 5.48 | 5.31 | 5.47 | -0.91% | 1.97 | 3.92% |
| 2025-12-01 | 5.41 | 5.57 | 5.34 | 5.52 | +2.60% | 1.89 | 3.74% |
| 2025-11-28 | 5.25 | 5.40 | 5.22 | 5.38 | +2.48% | 1.09 | 2.20% |
| 2025-11-27 | 5.25 | 5.32 | 5.23 | 5.25 | 0.00% | 0.98 | 1.99% |
| 2025-11-26 | 5.33 | 5.34 | 5.24 | 5.25 | -1.50% | 0.94 | 1.92% |
| 2025-11-25 | 5.23 | 5.38 | 5.21 | 5.33 | +2.50% | 1.45 | 2.93% |
| 2025-11-24 | 5.33 | 5.34 | 5.15 | 5.20 | -0.57% | 1.73 | 3.57% |
| 2025-11-21 | 5.48 | 5.55 | 5.22 | 5.23 | -5.42% | 1.78 | 3.61% |